China Airlines, Ltd. - 2610.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	20.65	20.6	20.6	20.7	20.55	9.54M
October 02, 2025	20.7	20.6	20.6	20.85	20.6	13.25M
October 01, 2025	20.85	20.7	20.7	20.9	20.7	12.54M
September 30, 2025	20.85	20.85	20.85	21	20.75	12.85M
September 26, 2025	20.85	20.65	20.65	20.85	20.6	13.23M
September 25, 2025	20.9	20.85	20.85	21	20.8	10.45M
September 24, 2025	20.95	20.8	20.8	21.05	20.8	11.81M
September 23, 2025	21	20.95	20.95	21	20.8	13.12M
September 22, 2025	21.15	20.95	20.95	21.15	20.95	11.34M
September 19, 2025	21.15	20.95	20.95	21.15	20.9	19.98M
September 18, 2025	21.15	21.1	21.1	21.25	20.95	12.4M
September 17, 2025	21.1	20.95	20.95	21.45	20.95	24.71M
September 16, 2025	20.8	21	21	21.05	20.75	13.1M
September 15, 2025	20.85	20.75	20.75	21	20.75	12.65M
September 12, 2025	21	20.85	20.85	21.1	20.85	17.71M
September 11, 2025	21.55	20.9	20.9	21.65	20.9	32.73M
September 10, 2025	21.8	21.7	21.7	21.85	21.7	9.94M
September 09, 2025	21.8	21.8	21.8	21.9	21.65	10.16M
September 08, 2025	21.7	21.75	21.75	21.85	21.55	15.26M
September 05, 2025	21.8	21.65	21.65	21.85	21.55	10.8M
September 04, 2025	21.5	21.7	21.7	21.75	21.5	22.78M
September 03, 2025	21.55	21.45	21.45	21.6	21.4	7.88M
September 02, 2025	21.3	21.55	21.55	21.65	21.2	17.01M
September 01, 2025	21.25	21.15	21.15	21.4	21.1	6.27M
August 29, 2025	21.3	21.2	21.2	21.35	21.1	14.13M
August 28, 2025	21.25	21.25	21.25	21.55	21.15	10.4M
August 27, 2025	21.35	21.2	21.2	21.5	21.2	11.24M
August 26, 2025	21.5	21.35	21.35	21.55	21.35	21.61M
August 25, 2025	21.5	21.55	21.55	21.6	21.3	15.37M
August 22, 2025	21.6	21.35	21.35	21.65	21.3	10.64M
August 21, 2025	21	21.6	21.6	21.65	20.95	37.27M
August 20, 2025	21.2	20.85	20.85	21.2	20.8	22.9M
August 19, 2025	21.4	21.15	21.15	21.4	21.1	15.63M
August 18, 2025	21.4	21.5	21.5	21.6	21.25	19.73M
August 15, 2025	21.4	21.3	21.3	21.4	21.15	10.37M
August 14, 2025	21.15	21.4	21.4	21.4	21.15	24.24M
August 13, 2025	21.1	21.1	21.1	21.2	20.95	20.91M
August 12, 2025	20.95	20.9	20.9	21.15	20.9	10.75M
August 11, 2025	21.2	20.95	20.95	21.45	20.95	32.37M
August 08, 2025	20.75	20.95	20.95	21	20.75	11.47M
August 07, 2025	21.05	20.75	20.75	21.1	20.75	13.03M
August 06, 2025	20.8	21.05	21.05	21.1	20.8	17.41M
August 05, 2025	20.75	20.8	20.8	20.85	20.7	9.62M
August 04, 2025	20.35	20.75	20.75	20.8	20.35	12.5M
August 01, 2025	20.45	20.55	20.55	20.7	20.25	12.97M
July 31, 2025	20.75	20.6	20.6	20.8	20.55	17.11M
July 30, 2025	20.85	20.8	20.8	20.85	20.7	8.34M
July 29, 2025	20.75	20.75	20.75	20.9	20.7	15.91M
July 28, 2025	21.15	20.8	20.8	21.15	20.75	16.4M
July 25, 2025	21	21	21	21.3	20.9	28.77M
July 24, 2025	20.8	20.9	20.9	20.95	20.65	17.57M
July 23, 2025	20.7	20.7	20.7	20.7	20.4	29.49M
July 22, 2025	20.85	20.5	20.5	21	20.5	43.21M
July 21, 2025	21	20.8	20.8	21.2	20.8	32.82M
July 18, 2025	21.3	20.9	20.9	21.4	20.9	38.54M
July 17, 2025	21.15	21.15	21.15	21.3	21.1	32.89M
July 16, 2025	21.25	21.1	21.1	21.25	20.9	40.95M
July 15, 2025	22.25	21.85	21.05	22.25	21.85	35.61M
July 14, 2025	22.1	22.35	21.54	22.35	22	36.31M
July 11, 2025	21.7	22.1	21.3	22.3	21.6	44.85M

China Airlines, Ltd. (2610.TW) TAI