China Airlines Ltd. 2610
TWSE · Taiwan · Transportation
TWD 20.25-0.05 (-0.25%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.30 | 0.00% | TWD 20.20 | TWD 20.30 | TWD 20.15 | 3.71M |
| 2026-10-01 | TWD 20.30 | -0.73% | TWD 20.45 | TWD 20.45 | TWD 20.15 | 11.95M |
| 2026-09-30 | TWD 20.45 | +1.74% | TWD 20.25 | TWD 20.45 | TWD 20.20 | 16.92M |
| 2026-09-29 | TWD 20.10 | -0.99% | TWD 20.30 | TWD 20.30 | TWD 20.10 | 7.81M |
| 2026-09-24 | TWD 20.30 | -0.73% | TWD 20.30 | TWD 20.35 | TWD 20.00 | 25.26M |
| 2026-09-23 | TWD 20.45 | -0.24% | TWD 20.55 | TWD 20.60 | TWD 20.25 | 34.36M |
| 2026-09-22 | TWD 20.50 | +1.23% | TWD 20.35 | TWD 20.50 | TWD 20.25 | 20.11M |
| 2026-09-21 | TWD 20.25 | +0.50% | TWD 20.25 | TWD 20.35 | TWD 20.10 | 6.90M |
| 2026-09-18 | TWD 20.15 | -0.98% | TWD 20.35 | TWD 20.35 | TWD 20.05 | 24.18M |
| 2026-09-17 | TWD 20.35 | +2.01% | TWD 20.10 | TWD 20.35 | TWD 20.05 | 12.42M |
| 2026-09-16 | TWD 19.95 | +0.25% | TWD 19.95 | TWD 20.10 | TWD 19.90 | 12.17M |
| 2026-09-15 | TWD 19.90 | -1.49% | TWD 20.25 | TWD 20.25 | TWD 19.90 | 22.80M |
| 2026-09-14 | TWD 20.20 | -0.98% | TWD 20.20 | TWD 20.25 | TWD 20.10 | 7.93M |
| 2026-09-11 | TWD 20.40 | +0.99% | TWD 20.00 | TWD 20.45 | TWD 20.00 | 13.14M |
| 2026-09-10 | TWD 20.20 | -1.22% | TWD 20.40 | TWD 20.40 | TWD 20.15 | 14.14M |
| 2026-09-09 | TWD 20.45 | -0.73% | TWD 20.50 | TWD 20.60 | TWD 20.40 | 8.79M |
| 2026-09-08 | TWD 20.60 | +0.73% | TWD 20.45 | TWD 20.65 | TWD 20.35 | 15.09M |
| 2026-09-07 | TWD 20.45 | 0.00% | TWD 20.60 | TWD 20.60 | TWD 20.30 | 13.82M |
| 2026-09-04 | TWD 20.45 | -0.49% | TWD 20.55 | TWD 20.60 | TWD 20.30 | 13.32M |
| 2026-09-03 | TWD 20.55 | +0.49% | TWD 20.45 | TWD 20.65 | TWD 20.45 | 17.11M |
| 2026-09-02 | TWD 20.45 | +0.49% | TWD 20.20 | TWD 20.55 | TWD 20.15 | 16.07M |
| 2026-09-01 | TWD 20.35 | +0.49% | TWD 20.25 | TWD 20.40 | TWD 20.25 | 12.42M |
| 2026-08-31 | TWD 20.25 | -0.49% | TWD 20.30 | TWD 20.50 | TWD 20.10 | 22.18M |
| 2026-08-28 | TWD 20.35 | -2.16% | TWD 20.65 | TWD 20.65 | TWD 20.30 | 26.72M |
| 2026-08-27 | TWD 20.80 | 0.00% | TWD 20.95 | TWD 21.00 | TWD 20.70 | 30.79M |
| 2026-08-26 | TWD 20.80 | +1.96% | TWD 20.55 | TWD 20.95 | TWD 20.55 | 39.36M |
| 2026-08-25 | TWD 20.40 | -0.49% | TWD 20.65 | TWD 20.65 | TWD 20.35 | 27.27M |
| 2026-08-24 | TWD 20.50 | +0.49% | TWD 20.45 | TWD 20.90 | TWD 20.45 | 29.40M |
| 2026-08-21 | TWD 20.40 | +2.00% | TWD 20.15 | TWD 20.50 | TWD 20.00 | 27.79M |
| 2026-08-20 | TWD 20.00 | +0.50% | TWD 20.05 | TWD 20.15 | TWD 19.95 | 16.09M |
| 2026-08-19 | TWD 19.90 | -1.00% | TWD 20.05 | TWD 20.05 | TWD 19.85 | 24.37M |
| 2026-08-18 | TWD 20.10 | -0.74% | TWD 20.15 | TWD 20.30 | TWD 20.00 | 21.82M |
| 2026-08-17 | TWD 20.25 | +1.76% | TWD 19.90 | TWD 20.30 | TWD 19.90 | 24.70M |
| 2026-08-14 | TWD 19.90 | -1.00% | TWD 20.15 | TWD 20.15 | TWD 19.85 | 41.61M |
| 2026-08-13 | TWD 20.10 | -0.74% | TWD 20.35 | TWD 20.35 | TWD 20.00 | 35.88M |
| 2026-08-12 | TWD 20.25 | 0.00% | TWD 20.25 | TWD 20.40 | TWD 20.10 | 25.50M |
| 2026-08-11 | TWD 20.25 | -0.98% | TWD 20.35 | TWD 20.40 | TWD 20.00 | 56.70M |
| 2026-08-10 | TWD 20.45 | -9.11% | TWD 21.40 | TWD 21.40 | TWD 20.30 | 125.83M |
| 2026-08-07 | TWD 22.50 | +1.58% | TWD 22.05 | TWD 22.55 | TWD 22.00 | 30.45M |
| 2026-08-06 | TWD 22.15 | -1.99% | TWD 22.60 | TWD 22.70 | TWD 22.10 | 23.66M |
| 2026-08-05 | TWD 22.60 | +0.67% | TWD 22.70 | TWD 22.85 | TWD 22.40 | 40.50M |
| 2026-08-04 | TWD 22.45 | 0.00% | TWD 22.20 | TWD 22.60 | TWD 21.90 | 35.06M |
| 2026-08-03 | TWD 22.45 | +0.22% | TWD 22.25 | TWD 22.65 | TWD 22.20 | 29.45M |
| 2026-07-31 | TWD 22.40 | +3.23% | TWD 22.00 | TWD 22.65 | TWD 21.95 | 76.60M |
| 2026-07-30 | TWD 21.70 | 0.00% | TWD 21.95 | TWD 21.95 | TWD 21.25 | 36.25M |
| 2026-07-29 | TWD 21.70 | -0.23% | TWD 22.10 | TWD 22.40 | TWD 21.25 | 65.48M |
| 2026-07-28 | TWD 21.75 | +2.35% | TWD 21.45 | TWD 22.35 | TWD 21.35 | 103.10M |
| 2026-07-27 | TWD 21.25 | +3.66% | TWD 20.85 | TWD 21.25 | TWD 20.80 | 34.00M |
| 2026-07-24 | TWD 20.50 | -0.49% | TWD 20.30 | TWD 20.50 | TWD 20.20 | 20.69M |
| 2026-07-23 | TWD 20.60 | -3.51% | TWD 21.30 | TWD 21.30 | TWD 20.40 | 39.80M |
| 2026-07-22 | TWD 21.35 | -0.47% | TWD 21.60 | TWD 22.00 | TWD 21.25 | 37.29M |
| 2026-07-21 | TWD 21.45 | +2.39% | TWD 21.10 | TWD 21.60 | TWD 21.10 | 33.64M |
| 2026-07-20 | TWD 20.95 | +0.96% | TWD 20.75 | TWD 21.00 | TWD 20.50 | 36.75M |
| 2026-07-17 | TWD 20.75 | -0.72% | TWD 20.75 | TWD 20.90 | TWD 20.35 | 37.82M |
| 2026-07-16 | TWD 20.90 | -1.42% | TWD 21.15 | TWD 21.45 | TWD 20.80 | 31.61M |
| 2026-07-15 | TWD 21.20 | +3.92% | TWD 20.50 | TWD 21.30 | TWD 20.30 | 48.33M |
| 2026-07-14 | TWD 20.40 | -3.09% | TWD 20.85 | TWD 20.90 | TWD 20.10 | 55.12M |
| 2026-07-13 | TWD 21.05 | -1.64% | TWD 21.00 | TWD 21.45 | TWD 20.90 | 43.90M |
| 2026-07-10 | TWD 21.40 | 0.00% | TWD 21.40 | TWD 21.40 | TWD 21.40 | 0 |
| 2026-07-09 | TWD 21.40 | -2.95% | TWD 22.00 | TWD 22.00 | TWD 21.20 | 49.97M |
| 2026-07-08 | TWD 22.05 | +0.23% | TWD 22.10 | TWD 22.95 | TWD 21.90 | 53.22M |
| 2026-07-07 | TWD 22.00 | -2.00% | TWD 22.45 | TWD 22.55 | TWD 21.80 | 53.69M |
| 2026-07-06 | TWD 22.45 | -0.44% | TWD 22.60 | TWD 22.75 | TWD 22.35 | 29.30M |
| 2026-07-03 | TWD 22.55 | -1.31% | TWD 22.60 | TWD 22.95 | TWD 22.45 | 40.58M |
| 2026-07-02 | TWD 22.85 | +1.33% | TWD 22.65 | TWD 22.95 | TWD 22.30 | 59.68M |
| 2026-07-01 | TWD 22.55 | -4.85% | TWD 23.70 | TWD 23.70 | TWD 22.30 | 99.79M |
| 2026-06-30 | TWD 23.70 | +2.60% | TWD 23.55 | TWD 23.70 | TWD 22.90 | 78.37M |
| 2026-06-29 | TWD 23.10 | -0.43% | TWD 23.70 | TWD 23.90 | TWD 22.95 | 56.52M |
| 2026-06-26 | TWD 23.20 | -4.13% | TWD 24.20 | TWD 24.25 | TWD 23.10 | 73.96M |
| 2026-06-25 | TWD 24.20 | +4.09% | TWD 23.80 | TWD 24.75 | TWD 23.70 | 140.15M |
| 2026-06-24 | TWD 23.25 | +4.26% | TWD 22.60 | TWD 23.60 | TWD 22.25 | 145.89M |
| 2026-06-23 | TWD 22.30 | +2.29% | TWD 21.95 | TWD 22.60 | TWD 21.75 | 74.94M |
| 2026-06-22 | TWD 21.80 | -0.91% | TWD 21.95 | TWD 22.00 | TWD 21.25 | 56.78M |
| 2026-06-18 | TWD 22.00 | +0.69% | TWD 22.10 | TWD 22.40 | TWD 21.80 | 93.94M |
| 2026-06-17 | TWD 21.85 | +3.07% | TWD 21.30 | TWD 22.35 | TWD 21.10 | 152.45M |
| 2026-06-16 | TWD 21.20 | -0.93% | TWD 21.50 | TWD 21.50 | TWD 20.95 | 58.76M |
| 2026-06-15 | TWD 21.40 | +4.90% | TWD 21.35 | TWD 21.70 | TWD 20.95 | 85.65M |
| 2026-06-12 | TWD 20.40 | +4.88% | TWD 19.85 | TWD 20.70 | TWD 19.80 | 79.07M |
| 2026-06-11 | TWD 19.45 | -0.51% | TWD 19.55 | TWD 19.65 | TWD 19.25 | 38.94M |
| 2026-06-10 | TWD 19.55 | +0.26% | TWD 19.50 | TWD 19.85 | TWD 19.45 | 40.55M |
| 2026-06-09 | TWD 19.50 | +2.36% | TWD 19.05 | TWD 19.65 | TWD 19.05 | 39.67M |
| 2026-06-08 | TWD 19.05 | -4.51% | TWD 19.00 | TWD 19.30 | TWD 18.90 | 59.41M |
| 2026-06-05 | TWD 19.95 | +0.25% | TWD 19.95 | TWD 20.15 | TWD 19.65 | 49.24M |
| 2026-06-04 | TWD 19.90 | -0.25% | TWD 19.95 | TWD 20.15 | TWD 19.80 | 44.96M |
| 2026-06-03 | TWD 19.95 | +2.31% | TWD 19.60 | TWD 19.95 | TWD 19.50 | 55.52M |
| 2026-06-02 | TWD 19.50 | -0.26% | TWD 19.50 | TWD 19.50 | TWD 19.15 | 47.39M |
| 2026-06-01 | TWD 19.55 | +2.36% | TWD 19.20 | TWD 19.60 | TWD 19.15 | 75.33M |
| 2026-05-29 | TWD 19.10 | +2.69% | TWD 18.90 | TWD 19.15 | TWD 18.80 | 314.34M |
| 2026-05-28 | TWD 18.60 | +0.81% | TWD 18.65 | TWD 19.20 | TWD 18.60 | 62.78M |
| 2026-05-27 | TWD 18.45 | -1.07% | TWD 18.65 | TWD 18.75 | TWD 18.35 | 49.66M |