China Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	20.95	21.00	20.70	20.75	20.75	-0.24%	28,832,952
Aug 26, 2026	20.55	20.95	20.55	20.80	20.80	1.96%	39,471,879
Aug 25, 2026	20.65	20.65	20.35	20.40	20.40	-0.49%	27,320,147
Aug 24, 2026	20.45	20.90	20.45	20.50	20.50	0.49%	29,448,030
Aug 21, 2026	20.15	20.50	20.00	20.40	20.40	2.00%	27,868,101
Aug 20, 2026	20.05	20.15	19.95	20.00	20.00	0.50%	16,135,030
Aug 19, 2026	20.05	20.05	19.85	19.90	19.90	-1.00%	24,474,460
Aug 18, 2026	20.15	20.30	20.00	20.10	20.10	-0.74%	21,925,271
Aug 17, 2026	19.90	20.30	19.90	20.25	20.25	1.76%	24,792,432
Aug 14, 2026	20.15	20.15	19.85	19.90	19.90	-1.00%	38,021,882
Aug 13, 2026	20.35	20.35	20.00	20.10	20.10	-0.74%	36,009,986
Aug 12, 2026	20.25	20.40	20.10	20.25	20.25	-	25,579,627
Aug 11, 2026	20.35	20.40	20.00	20.25	20.25	-0.98%	56,911,845
Aug 10, 2026	21.40	21.40	20.30	20.45	20.45	-9.11%	126,311,168
Aug 7, 2026	22.05	22.55	22.00	22.50	22.50	1.58%	30,516,637
Aug 6, 2026	22.60	22.70	22.10	22.15	22.15	-1.99%	23,718,010
Aug 5, 2026	22.70	22.85	22.40	22.60	22.60	0.67%	40,555,400
Aug 4, 2026	22.20	22.60	21.90	22.45	22.45	-	35,115,668
Aug 3, 2026	22.25	22.65	22.20	22.45	22.45	0.22%	29,518,107
Jul 31, 2026	22.00	22.65	21.95	22.40	22.40	3.23%	76,781,125
Jul 30, 2026	21.95	21.95	21.25	21.70	21.70	-	36,322,396
Jul 29, 2026	22.10	22.40	21.25	21.70	21.70	-0.23%	65,635,069
Jul 28, 2026	21.45	22.35	21.35	21.75	21.75	2.35%	103,306,108
Jul 27, 2026	20.85	21.25	20.80	21.25	21.25	3.66%	34,077,306
Jul 24, 2026	20.30	20.50	20.20	20.50	20.50	-0.49%	20,731,224
Jul 23, 2026	21.30	21.30	20.40	20.60	20.60	-3.51%	39,937,212
Jul 22, 2026	21.60	22.00	21.25	21.35	21.35	-0.47%	37,370,117
Jul 21, 2026	21.10	21.60	21.10	21.45	21.45	2.39%	33,724,970
Jul 20, 2026	20.75	21.00	20.50	20.95	20.95	0.96%	36,809,973
Jul 17, 2026	20.75	20.90	20.35	20.75	20.75	-0.72%	37,907,575
Jul 16, 2026	21.15	21.45	20.80	20.90	20.90	-1.42%	31,663,490
Jul 15, 2026	20.50	21.30	20.30	21.20	21.20	3.92%	48,414,558
Jul 14, 2026	20.85	20.90	20.10	20.40	20.40	-3.09%	55,237,240
Jul 13, 2026	21.00	21.45	20.90	21.05	21.05	2.26%	43,973,194
Jul 9, 2026	22.00	22.00	21.20	21.40	20.59	-2.95%	50,121,544
Jul 8, 2026	22.10	22.95	21.90	22.05	21.21	0.23%	53,283,716
Jul 7, 2026	22.45	22.55	21.80	22.00	21.16	-2.00%	53,833,884
Jul 6, 2026	22.60	22.75	22.35	22.45	21.60	-0.44%	29,379,938
Jul 3, 2026	22.60	22.95	22.45	22.55	21.69	-1.31%	40,689,054
Jul 2, 2026	22.65	22.95	22.30	22.85	21.98	1.33%	59,763,252
Jul 1, 2026	23.70	23.70	22.30	22.55	21.69	-4.85%	100,025,226
Jun 30, 2026	23.55	23.70	22.90	23.70	22.80	2.60%	78,520,451
Jun 29, 2026	23.70	23.90	22.95	23.10	22.22	-0.43%	56,663,975
Jun 26, 2026	24.20	24.25	23.10	23.20	22.32	-4.13%	74,193,002
Jun 25, 2026	23.80	24.75	23.70	24.20	23.28	4.09%	140,540,321
Jun 24, 2026	22.60	23.60	22.25	23.25	22.37	4.26%	146,260,216
Jun 23, 2026	21.95	22.60	21.75	22.30	21.45	2.29%	75,213,791
Jun 22, 2026	21.95	22.00	21.25	21.80	20.97	-0.91%	56,950,265
Jun 18, 2026	22.10	22.40	21.80	22.00	21.16	0.69%	94,100,820
Jun 17, 2026	21.30	22.35	21.10	21.85	21.02	3.07%	152,758,300