China Airlines, Ltd. (2610.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 20.80 | 21.20 | 20.30 | 20.60 | 20.60 | 61,081,044 |
| Oct 03, 2024 | - | - | - | - | - | - |
| Oct 02, 2024 | - | - | - | - | - | - |
| Oct 01, 2024 | 21.50 | 21.90 | 21.45 | 21.90 | 21.90 | 15,938,590 |
| Sept 30, 2024 | 21.80 | 21.90 | 21.45 | 21.50 | 21.50 | 15,333,675 |
| Sept 27, 2024 | 21.80 | 21.80 | 21.55 | 21.75 | 21.75 | 22,919,730 |
| Sept 26, 2024 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | 22,409,658 |
| Sept 25, 2024 | 21.75 | 21.75 | 21.40 | 21.60 | 21.60 | 24,232,675 |
| Sept 24, 2024 | 21.50 | 21.85 | 21.50 | 21.65 | 21.65 | 26,998,278 |
| Sept 23, 2024 | 21.45 | 21.50 | 21.15 | 21.50 | 21.50 | 19,693,234 |
| Sept 20, 2024 | 21.40 | 21.45 | 21.15 | 21.30 | 21.30 | 21,967,186 |
| Sept 19, 2024 | 21.20 | 21.25 | 21.00 | 21.20 | 21.20 | 21,269,548 |
| Sept 18, 2024 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 52,691,910 |
| Sept 16, 2024 | 20.60 | 20.75 | 20.50 | 20.65 | 20.65 | 14,354,670 |
| Sept 13, 2024 | 20.55 | 20.65 | 20.40 | 20.55 | 20.55 | 14,235,938 |
| Sept 12, 2024 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | 11,094,145 |
| Sept 11, 2024 | 20.25 | 20.55 | 20.20 | 20.25 | 20.25 | 15,684,677 |
| Sept 10, 2024 | 20.35 | 20.40 | 20.05 | 20.05 | 20.05 | 12,597,472 |
| Sept 09, 2024 | 19.85 | 20.25 | 19.85 | 20.25 | 20.25 | 14,268,636 |
| Sept 06, 2024 | 20.40 | 20.45 | 20.20 | 20.20 | 20.20 | 19,019,134 |
| Sept 05, 2024 | 20.25 | 20.85 | 20.25 | 20.30 | 20.30 | 19,577,253 |
| Sept 04, 2024 | 20.30 | 20.35 | 19.80 | 20.10 | 20.10 | 30,670,055 |
| Sept 03, 2024 | 21.00 | 21.05 | 20.80 | 20.80 | 20.80 | 15,424,998 |
| Sept 02, 2024 | 20.80 | 21.10 | 20.80 | 20.85 | 20.85 | 15,295,608 |
| Aug 30, 2024 | 20.75 | 20.95 | 20.60 | 20.60 | 20.60 | 29,011,890 |
| Aug 29, 2024 | 20.75 | 20.85 | 20.55 | 20.65 | 20.65 | 17,081,247 |
| Aug 28, 2024 | 20.65 | 20.85 | 20.65 | 20.85 | 20.85 | 21,631,553 |
| Aug 27, 2024 | 20.90 | 20.90 | 20.40 | 20.60 | 20.60 | 34,743,247 |
| Aug 26, 2024 | 20.90 | 21.15 | 20.85 | 20.85 | 20.85 | 13,549,955 |
| Aug 23, 2024 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 14,667,832 |
| Aug 22, 2024 | 20.95 | 21.00 | 20.75 | 20.75 | 20.75 | 15,524,188 |
| Aug 21, 2024 | 21.05 | 21.20 | 20.80 | 20.85 | 20.85 | 18,931,915 |
| Aug 20, 2024 | 21.10 | 21.25 | 21.00 | 21.00 | 21.00 | 15,024,567 |
| Aug 19, 2024 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | 11,693,221 |
| Aug 16, 2024 | 21.35 | 21.50 | 21.05 | 21.10 | 21.10 | 21,289,423 |
| Aug 15, 2024 | 21.25 | 21.45 | 21.00 | 21.00 | 21.00 | 20,574,904 |
| Aug 14, 2024 | 21.05 | 21.10 | 20.80 | 20.90 | 20.90 | 14,463,431 |
| Aug 13, 2024 | 21.30 | 21.45 | 20.85 | 20.85 | 20.85 | 24,142,319 |
| Aug 12, 2024 | 21.20 | 21.45 | 20.85 | 21.10 | 21.10 | 31,199,854 |
| Aug 09, 2024 | 21.05 | 21.25 | 20.90 | 21.05 | 21.05 | 25,550,127 |
| Aug 08, 2024 | 20.75 | 21.20 | 20.65 | 20.65 | 20.65 | 25,719,055 |
| Aug 07, 2024 | 20.50 | 21.20 | 20.40 | 21.10 | 21.10 | 21,076,189 |
| Aug 06, 2024 | 20.65 | 20.80 | 19.60 | 20.35 | 20.35 | 41,144,029 |
| Aug 05, 2024 | 21.40 | 21.45 | 20.00 | 20.05 | 20.05 | 51,330,651 |
| Aug 02, 2024 | 22.35 | 22.50 | 21.95 | 22.05 | 22.05 | 29,846,339 |
| Aug 01, 2024 | 22.90 | 22.95 | 22.70 | 22.75 | 22.75 | 17,267,103 |
| Jul 31, 2024 | 22.30 | 23.15 | 22.30 | 22.95 | 22.95 | 33,639,780 |
| Jul 30, 2024 | 22.55 | 22.55 | 22.05 | 22.40 | 22.40 | 17,307,708 |
| Jul 29, 2024 | 22.75 | 22.85 | 22.45 | 22.55 | 22.55 | 20,541,082 |
| Jul 26, 2024 | 22.10 | 22.80 | 21.95 | 22.75 | 22.75 | 38,707,629 |
| Jul 23, 2024 | 21.80 | 22.60 | 21.70 | 22.55 | 22.55 | 52,714,962 |
| Jul 22, 2024 | 22.15 | 22.20 | 21.40 | 21.55 | 21.55 | 44,466,160 |
| Jul 19, 2024 | 22.50 | 22.50 | 22.00 | 22.25 | 22.25 | 41,061,503 |
| Jul 18, 2024 | 23.00 | 23.05 | 22.50 | 22.55 | 22.55 | 44,655,773 |
| Jul 18, 2024 | 0.690145 Dividend | |||||
| Jul 17, 2024 | 23.50 | 23.85 | 23.35 | 23.50 | 22.81 | 55,346,169 |
| Jul 16, 2024 | 23.45 | 23.50 | 23.10 | 23.25 | 22.57 | 46,208,575 |
| Jul 15, 2024 | 24.15 | 24.15 | 23.30 | 23.35 | 22.66 | 50,650,131 |
| Jul 12, 2024 | 24.30 | 24.50 | 23.90 | 24.00 | 23.30 | 44,667,724 |
| Jul 11, 2024 | 24.60 | 24.70 | 23.95 | 24.30 | 23.59 | 59,395,356 |
| Jul 10, 2024 | 23.85 | 24.70 | 23.80 | 24.60 | 23.88 | 53,852,165 |
| Jul 09, 2024 | 24.35 | 24.50 | 23.70 | 23.80 | 23.10 | 47,767,362 |
| Jul 08, 2024 | 24.25 | 24.55 | 23.80 | 24.30 | 23.59 | 46,855,003 |
| Jul 05, 2024 | 24.75 | 24.80 | 24.15 | 24.25 | 23.54 | 54,409,353 |
| Jul 04, 2024 | 24.90 | 24.95 | 24.50 | 24.70 | 23.97 | 53,076,061 |
| Jul 03, 2024 | 25.10 | 25.10 | 24.55 | 24.75 | 24.02 | 71,466,519 |
| Jul 02, 2024 | 24.55 | 25.20 | 24.40 | 24.75 | 24.02 | 172,403,349 |
| Jul 01, 2024 | 23.75 | 24.30 | 23.60 | 24.30 | 23.59 | 74,056,103 |
| Jun 28, 2024 | 24.25 | 24.35 | 23.70 | 23.70 | 23.00 | 72,016,841 |
| Jun 27, 2024 | 23.45 | 24.40 | 23.40 | 24.25 | 23.54 | 124,336,744 |
| Jun 26, 2024 | 23.70 | 23.85 | 23.45 | 23.65 | 22.96 | 28,592,949 |
| Jun 25, 2024 | 23.55 | 23.65 | 23.05 | 23.65 | 22.96 | 36,230,547 |
| Jun 24, 2024 | 23.85 | 23.90 | 23.35 | 23.55 | 22.86 | 36,079,455 |
| Jun 21, 2024 | 23.55 | 23.95 | 23.45 | 23.70 | 23.00 | 64,242,341 |
| Jun 20, 2024 | 23.80 | 23.85 | 23.40 | 23.50 | 22.81 | 30,115,764 |
| Jun 19, 2024 | 23.95 | 24.00 | 23.15 | 23.65 | 22.96 | 83,273,484 |
| Jun 18, 2024 | 23.15 | 23.90 | 23.15 | 23.35 | 22.66 | 113,187,089 |
| Jun 17, 2024 | 23.20 | 23.20 | 22.85 | 22.95 | 22.28 | 20,704,607 |
| Jun 14, 2024 | 23.00 | 23.15 | 22.85 | 23.00 | 22.32 | 23,961,806 |
| Jun 13, 2024 | 23.15 | 23.20 | 22.70 | 22.85 | 22.18 | 28,694,455 |
| Jun 12, 2024 | 23.35 | 23.35 | 22.65 | 23.00 | 22.32 | 44,758,835 |
| Jun 11, 2024 | 23.40 | 24.15 | 23.10 | 23.15 | 22.47 | 89,552,974 |
| Jun 07, 2024 | 22.90 | 23.50 | 22.60 | 23.10 | 22.42 | 71,199,912 |
| Jun 06, 2024 | 22.35 | 23.00 | 22.20 | 23.00 | 22.32 | 53,452,739 |
| Jun 05, 2024 | 22.20 | 22.55 | 22.20 | 22.25 | 21.60 | 27,486,483 |
| Jun 04, 2024 | 22.15 | 22.30 | 21.90 | 22.15 | 21.50 | 27,266,805 |
| Jun 03, 2024 | 22.55 | 22.60 | 22.10 | 22.15 | 21.50 | 34,041,264 |
| May 31, 2024 | 22.60 | 23.05 | 22.35 | 22.40 | 21.74 | 71,463,387 |
| May 30, 2024 | 22.60 | 23.00 | 22.20 | 22.50 | 21.84 | 46,909,909 |
| May 29, 2024 | 23.45 | 23.55 | 22.70 | 22.80 | 22.13 | 75,947,824 |
| May 28, 2024 | 22.50 | 23.45 | 22.50 | 23.30 | 22.62 | 109,291,670 |
| May 27, 2024 | 22.40 | 22.45 | 22.05 | 22.15 | 21.50 | 33,634,590 |
| May 24, 2024 | 21.85 | 22.45 | 21.75 | 22.40 | 21.74 | 44,702,657 |
| May 23, 2024 | 22.10 | 22.15 | 21.65 | 22.05 | 21.40 | 78,695,730 |
| May 22, 2024 | 22.90 | 22.95 | 22.30 | 22.30 | 21.65 | 69,227,690 |
| May 21, 2024 | 23.05 | 23.25 | 22.40 | 22.80 | 22.13 | 96,430,841 |
| May 20, 2024 | 23.95 | 24.50 | 22.90 | 23.05 | 22.37 | 186,785,161 |
| May 17, 2024 | 24.00 | 24.90 | 23.65 | 23.80 | 23.10 | 196,657,505 |
| May 16, 2024 | 22.95 | 24.00 | 22.70 | 23.85 | 23.15 | 184,937,375 |
| May 15, 2024 | 23.00 | 23.00 | 22.50 | 22.75 | 22.08 | 54,757,347 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.