Skip to main content
China Airlines, Ltd. (TPE:2610)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.75
-0.15 (-0.79%)
At close: Dec 5, 2025

China Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0019.0018.7018.7518.75-0.79%25,661,500
Dec 4, 202518.9019.1518.9018.9018.900.53%22,359,586
Dec 3, 202518.9519.0018.8018.8018.80-0.53%29,370,130
Dec 2, 202519.1019.1018.9018.9018.90-0.79%30,407,960
Dec 1, 202519.1519.4019.0019.0519.05-0.78%20,733,250
Nov 28, 202519.3019.4019.2019.2019.20-0.52%10,358,108
Nov 27, 202519.4019.4019.1519.3019.30-0.26%13,653,102
Nov 26, 202519.2519.4519.2019.3519.350.78%18,728,460
Nov 25, 202519.1019.2019.0519.2019.201.05%15,065,307
Nov 24, 202519.1519.2519.0019.0019.00-0.26%33,016,061
Nov 21, 202519.1519.3519.0519.0519.05-1.04%29,127,751
Nov 20, 202519.2019.4019.1019.2519.251.05%26,901,010
Nov 19, 202519.0019.2518.9519.0519.050.53%26,913,940
Nov 18, 202519.1019.3018.9518.9518.95-1.04%29,298,270
Nov 17, 202519.6019.6019.0519.1519.15-1.54%27,407,220
Nov 14, 202519.6519.6519.3519.4519.45-1.27%21,881,740
Nov 13, 202519.8520.0019.7019.7019.70-0.51%20,195,210
Nov 12, 202519.8020.0019.7519.8019.800.76%14,963,990
Nov 11, 202519.9020.0019.6519.6519.65-19,814,520
Nov 10, 202520.0020.0519.6519.6519.65-0.76%22,176,620
Nov 7, 202520.0520.1519.8019.8019.80-1.00%14,906,220
Nov 6, 202520.1020.1519.9520.0020.00-0.25%14,906,160
Nov 5, 202519.7520.1019.6020.0520.051.78%24,604,860
Nov 4, 202520.0020.1519.7019.7019.70-1.50%28,347,650
Nov 3, 202520.1520.1520.0020.0020.00-16,577,580
Oct 31, 202520.2520.3020.0020.0020.00-0.74%19,158,680
Oct 30, 202520.0520.3020.0020.1520.150.50%21,805,650
Oct 29, 202520.2020.2520.0020.0520.05-0.50%28,473,830
Oct 28, 202520.6020.6020.1520.1520.15-1.71%25,834,090
Oct 27, 202520.9520.9520.4020.5020.50-1.44%34,381,740
Oct 23, 202520.9521.0020.8020.8020.80-0.72%6,759,811
Oct 22, 202520.9021.0020.8520.9520.950.72%7,847,038
Oct 21, 202521.1021.1020.8020.8020.80-0.95%9,015,218
Oct 20, 202521.1021.1521.0021.0021.00-0.24%11,463,150
Oct 17, 202520.8521.2520.8521.0521.051.69%30,104,100
Oct 16, 202520.8020.9520.7020.7020.700.24%12,529,940
Oct 15, 202520.7520.8020.5520.6520.650.98%10,481,920
Oct 14, 202520.4021.0020.4020.4520.450.74%35,102,670
Oct 13, 202520.3520.4020.1020.3020.30-1.46%23,514,410
Oct 9, 202520.6020.6520.5020.6020.600.24%11,871,880
Oct 8, 202520.6020.7520.5520.5520.55-0.24%9,357,816
Oct 7, 202520.6020.7520.4520.6020.60-14,635,060
Oct 3, 202520.6520.7020.5520.6020.60-9,536,536
Oct 2, 202520.7020.8520.6020.6020.60-0.48%13,246,550
Oct 1, 202520.8520.9020.7020.7020.70-0.72%12,539,120
Sep 30, 202520.8521.0020.7520.8520.850.97%12,846,450
Sep 26, 202520.8520.8520.6020.6520.65-0.96%13,233,480
Sep 25, 202520.9021.0020.8020.8520.850.24%10,452,770
Sep 24, 202520.9521.0520.8020.8020.80-0.72%11,813,510
Sep 23, 202521.0021.0020.8020.9520.95-13,116,430
Sep 22, 202521.1521.1520.9520.9520.95-11,341,740
Sep 19, 202521.1521.1520.9020.9520.95-0.71%20,005,280
Sep 18, 202521.1521.2520.9521.1021.100.72%12,425,140
Sep 17, 202521.1021.4520.9520.9520.95-0.24%24,750,680
Sep 16, 202520.8021.0520.7521.0021.001.20%13,125,250
Sep 15, 202520.8521.0020.7520.7520.75-0.48%12,699,630
Sep 12, 202521.0021.1020.8520.8520.85-0.24%17,713,910
Sep 11, 202521.5521.6520.9020.9020.90-3.69%32,731,220
Sep 10, 202521.8021.8521.7021.7021.70-0.46%9,935,770
Sep 9, 202521.8021.9021.6521.8021.800.23%10,159,120
Sep 8, 202521.7021.8521.5521.7521.750.46%15,261,590
Sep 5, 202521.8021.8521.5521.6521.65-0.23%10,818,680
Sep 4, 202521.5021.7521.5021.7021.701.17%22,783,530
Sep 3, 202521.5521.6021.4021.4521.45-0.46%7,876,534
Sep 2, 202521.3021.6521.2021.5521.551.89%17,013,090
Sep 1, 202521.2521.4021.1021.1521.15-0.24%7,126,975
Aug 29, 202521.3021.3521.1021.2021.20-0.24%14,132,750
Aug 28, 202521.2521.5521.1521.2521.250.24%10,403,710
Aug 27, 202521.3521.5021.2021.2021.20-0.70%11,243,600
Aug 26, 202521.5021.5521.3521.3521.35-0.93%21,612,170
Aug 25, 202521.5021.6021.3021.5521.550.94%15,365,310
Aug 22, 202521.6021.6521.3021.3521.35-1.16%10,642,090
Aug 21, 202521.0021.6520.9521.6021.603.60%37,265,790
Aug 20, 202521.2021.2020.8020.8520.85-1.42%22,902,050
Aug 19, 202521.4021.4021.1021.1521.15-1.63%15,633,040
Aug 18, 202521.4021.6021.2521.5021.500.94%19,726,990
Aug 15, 202521.4021.4021.1521.3021.30-0.47%10,369,640
Aug 14, 202521.1521.4021.1521.4021.401.42%24,241,360
Aug 13, 202521.1021.2020.9521.1021.100.96%20,909,700
Aug 12, 202520.9521.1520.9020.9020.90-0.24%10,748,650
Aug 11, 202521.2021.4520.9520.9520.95-32,373,670
Aug 8, 202520.7521.0020.7520.9520.950.96%11,468,280
Aug 7, 202521.0521.1020.7520.7520.75-1.43%13,034,530
Aug 6, 202520.8021.1020.8021.0521.051.20%17,406,560
Aug 5, 202520.7520.8520.7020.8020.800.24%9,621,269
Aug 4, 202520.3520.8020.3520.7520.750.97%12,503,540
Aug 1, 202520.4520.7020.2520.5520.55-0.24%12,970,960
Jul 31, 202520.7520.8020.5520.6020.60-0.96%17,112,850
Jul 30, 202520.8520.8520.7020.8020.800.24%8,339,487
Jul 29, 202520.7520.9020.7020.7520.75-0.24%15,905,080
Jul 28, 202521.1521.1520.7520.8020.80-0.95%16,395,950
Jul 25, 202521.0021.3020.9021.0021.000.48%28,773,890
Jul 24, 202520.8020.9520.6520.9020.900.97%17,570,620
Jul 23, 202520.7020.7020.4020.7020.700.98%29,494,620
Jul 22, 202520.8521.0020.5020.5020.50-1.44%43,213,640
Jul 21, 202521.0021.2020.8020.8020.80-0.48%32,818,250
Jul 18, 202521.3021.4020.9020.9020.90-1.18%38,539,730
Jul 17, 202521.1521.3021.1021.1521.150.24%32,889,560
Jul 16, 202521.2521.2520.9021.1021.10-3.43%40,948,730
Jul 15, 202522.2522.2521.8521.8521.05-2.24%35,606,370