China Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	21.50	21.50	20.95	21.20	20.39	-0.93%	58,891,330
Jun 15, 2026	21.35	21.70	20.95	21.40	20.59	4.90%	85,921,120
Jun 12, 2026	19.85	20.70	19.80	20.40	19.62	4.88%	79,303,650
Jun 11, 2026	19.55	19.65	19.25	19.45	18.71	-0.51%	39,002,240
Jun 10, 2026	19.50	19.85	19.45	19.55	18.81	0.26%	40,631,380
Jun 9, 2026	19.05	19.65	19.05	19.50	18.76	2.36%	39,733,364
Jun 8, 2026	19.00	19.30	18.90	19.05	18.32	-4.51%	59,519,767
Jun 5, 2026	19.95	20.15	19.65	19.95	19.19	0.25%	49,346,430
Jun 4, 2026	19.95	20.15	19.80	19.90	19.14	-0.25%	45,086,920
Jun 3, 2026	19.60	19.95	19.50	19.95	19.19	2.31%	55,672,250
Jun 2, 2026	19.50	19.50	19.15	19.50	18.76	-0.26%	47,507,590
Jun 1, 2026	19.20	19.60	19.15	19.55	18.81	2.36%	75,526,200
May 29, 2026	18.90	19.15	18.80	19.10	18.37	2.69%	314,468,600
May 28, 2026	18.65	19.20	18.60	18.60	17.89	0.81%	62,854,510
May 27, 2026	18.65	18.75	18.35	18.45	17.75	-1.07%	49,752,070
May 26, 2026	19.00	19.10	18.60	18.65	17.94	-1.06%	33,523,420
May 25, 2026	18.80	18.95	18.70	18.85	18.13	1.62%	41,458,160
May 22, 2026	18.75	18.80	18.50	18.55	17.84	-0.80%	30,673,170
May 21, 2026	18.45	18.85	18.40	18.70	17.99	2.75%	26,975,420
May 20, 2026	18.40	18.50	18.20	18.20	17.51	-1.09%	17,564,090
May 19, 2026	18.35	18.60	18.30	18.40	17.70	0.27%	19,955,060
May 18, 2026	18.35	18.50	18.20	18.35	17.65	-0.81%	17,927,250
May 15, 2026	18.70	18.80	18.45	18.50	17.80	-0.27%	23,304,270
May 14, 2026	18.90	19.00	18.55	18.55	17.84	-1.07%	32,297,190
May 13, 2026	18.75	18.85	18.55	18.75	18.04	-0.53%	17,942,400
May 12, 2026	19.30	19.30	18.75	18.85	18.13	-1.57%	39,446,020
May 11, 2026	18.70	19.25	18.65	19.15	18.42	3.23%	54,895,510
May 8, 2026	18.65	18.65	18.35	18.55	17.84	-0.27%	21,256,400
May 7, 2026	18.10	18.60	18.05	18.60	17.89	3.62%	51,648,720
May 6, 2026	18.15	18.15	17.90	17.95	17.27	-0.55%	20,692,660