China Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.95	20.10	19.65	20.10	-	1.01%	28,773,708
Jun 4, 2026	19.95	20.15	19.80	19.90	19.90	-0.25%	44,913,020
Jun 3, 2026	19.60	19.95	19.50	19.95	19.95	2.31%	55,672,250
Jun 2, 2026	19.50	19.50	19.15	19.50	19.50	-0.26%	47,507,590
Jun 1, 2026	19.20	19.60	19.15	19.55	19.55	2.36%	75,526,200
May 29, 2026	18.90	19.15	18.80	19.10	19.10	2.69%	314,468,600
May 28, 2026	18.65	19.20	18.60	18.60	18.60	0.81%	62,854,510
May 27, 2026	18.65	18.75	18.35	18.45	18.45	-1.07%	49,752,070
May 26, 2026	19.00	19.10	18.60	18.65	18.65	-1.06%	33,523,420
May 25, 2026	18.80	18.95	18.70	18.85	18.85	1.62%	41,458,160
May 22, 2026	18.75	18.80	18.50	18.55	18.55	-0.80%	30,673,170
May 21, 2026	18.45	18.85	18.40	18.70	18.70	2.75%	26,975,420
May 20, 2026	18.40	18.50	18.20	18.20	18.20	-1.09%	17,564,090
May 19, 2026	18.35	18.60	18.30	18.40	18.40	0.27%	19,955,060
May 18, 2026	18.35	18.50	18.20	18.35	18.35	-0.81%	17,927,250
May 15, 2026	18.70	18.80	18.45	18.50	18.50	-0.27%	23,304,270
May 14, 2026	18.90	19.00	18.55	18.55	18.55	-1.07%	32,297,190
May 13, 2026	18.75	18.85	18.55	18.75	18.75	-0.53%	17,942,400
May 12, 2026	19.30	19.30	18.75	18.85	18.85	-1.57%	39,446,020
May 11, 2026	18.70	19.25	18.65	19.15	19.15	3.23%	54,895,510
May 8, 2026	18.65	18.65	18.35	18.55	18.55	-0.27%	21,256,400
May 7, 2026	18.10	18.60	18.05	18.60	18.60	3.62%	51,648,720
May 6, 2026	18.15	18.15	17.90	17.95	17.95	-0.55%	20,692,660
May 5, 2026	18.00	18.15	17.95	18.05	18.05	0.28%	15,169,040
May 4, 2026	18.00	18.10	17.90	18.00	18.00	0.56%	18,161,720
Apr 30, 2026	18.15	18.15	17.90	17.90	17.90	-1.38%	21,412,280
Apr 29, 2026	18.15	18.20	18.00	18.15	18.15	0.55%	17,857,910
Apr 28, 2026	17.85	18.15	17.70	18.05	18.05	1.40%	23,303,700
Apr 27, 2026	17.85	17.90	17.70	17.80	17.80	-0.28%	25,575,860
Apr 24, 2026	18.00	18.00	17.80	17.85	17.85	-0.28%	20,553,440
Apr 23, 2026	18.10	18.15	17.90	17.90	17.90	-1.38%	46,612,650
Apr 22, 2026	18.20	18.25	18.10	18.15	18.15	-0.27%	17,077,490
Apr 21, 2026	18.20	18.25	18.10	18.20	18.20	0.55%	16,511,640
Apr 20, 2026	18.35	18.35	18.10	18.10	18.10	-1.09%	27,303,000
Apr 17, 2026	18.40	18.45	18.20	18.30	18.30	-0.27%	24,866,240
Apr 16, 2026	18.30	18.40	18.25	18.35	18.35	0.55%	22,525,380
Apr 15, 2026	18.35	18.35	18.20	18.25	18.25	-	30,656,930
Apr 14, 2026	18.35	18.35	18.15	18.25	18.25	0.55%	36,342,820
Apr 13, 2026	18.25	18.35	18.05	18.15	18.15	0.28%	31,954,410
Apr 10, 2026	18.30	18.35	18.10	18.10	18.10	-0.28%	27,270,780
Apr 9, 2026	18.55	18.55	18.05	18.15	18.15	-2.16%	33,332,540
Apr 8, 2026	18.65	18.75	18.40	18.55	18.55	1.92%	25,515,740
Apr 7, 2026	18.50	18.50	18.15	18.20	18.20	-	12,870,360
Apr 2, 2026	18.35	18.65	18.20	18.20	18.20	-1.09%	27,696,970
Apr 1, 2026	18.25	18.45	18.20	18.40	18.40	2.79%	22,082,660
Mar 31, 2026	18.40	18.40	17.90	17.90	17.90	-2.45%	37,046,570
Mar 30, 2026	18.35	18.55	18.30	18.35	18.35	-1.61%	21,684,000
Mar 27, 2026	18.65	18.75	18.50	18.65	18.65	-0.53%	23,183,480
Mar 26, 2026	18.85	18.95	18.75	18.75	18.75	-1.06%	14,847,770
Mar 25, 2026	19.00	19.05	18.70	18.95	18.95	1.07%	22,312,540