China Airlines Ltd. 2610
TWSE · Tayvan · Ulaştırma
TWD 20,30-0,15 (-%0,73)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 18,65 | -%1,06 | TWD 19,00 | TWD 19,10 | TWD 18,60 | 33,44M |