UK markets closed

China Airlines, Ltd. (2610.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
23.70-0.55 (-2.27%)
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202424.2524.3523.7023.7023.7071,964,406
27 Jun 202423.4524.4023.4024.2524.25124,336,744
26 Jun 202423.7023.8523.4523.6523.6528,592,949
25 Jun 202423.5523.6523.0523.6523.6536,230,547
24 Jun 202423.8523.9023.3523.5523.5536,079,455
21 Jun 202423.5523.9523.4523.7023.7064,242,341
20 Jun 202423.8023.8523.4023.5023.5030,115,764
19 Jun 202423.9524.0023.1523.6523.6583,273,484
18 Jun 202423.1523.9023.1523.3523.35113,187,089
17 Jun 202423.2023.2022.8522.9522.9520,704,607
14 Jun 202423.0023.1522.8523.0023.0023,961,806
13 Jun 202423.1523.2022.7022.8522.8528,694,455
12 Jun 202423.3523.3522.6523.0023.0044,758,835
11 Jun 202423.4024.1523.1023.1523.1589,552,974
07 Jun 202422.9023.5022.6023.1023.1071,199,912
06 Jun 202422.3523.0022.2023.0023.0053,452,739
05 Jun 202422.2022.5522.2022.2522.2527,486,483
04 Jun 202422.1522.3021.9022.1522.1527,266,805
03 Jun 202422.5522.6022.1022.1522.1534,041,264
31 May 202422.6023.0522.3522.4022.4071,463,387
30 May 202422.6023.0022.2022.5022.5046,909,909
29 May 202423.4523.5522.7022.8022.8075,947,824
28 May 202422.5023.4522.5023.3023.30109,291,670
27 May 202422.4022.4522.0522.1522.1533,634,590
24 May 202421.8522.4521.7522.4022.4044,702,657
23 May 202422.1022.1521.6522.0522.0578,695,730
22 May 202422.9022.9522.3022.3022.3069,227,690
21 May 202423.0523.2522.4022.8022.8096,430,841
20 May 202423.9524.5022.9023.0523.05186,785,161
17 May 202424.0024.9023.6523.8023.80196,657,505
16 May 202422.9524.0022.7023.8523.85184,937,375
15 May 202423.0023.0022.5022.7522.7554,757,347
14 May 202423.0023.1522.6522.6522.6575,468,983
13 May 202422.8023.3022.3023.0023.00179,622,465
10 May 202421.6022.8021.5522.6522.65238,008,460
09 May 202421.7021.7021.0521.1521.1530,901,304
08 May 202421.4521.6521.2521.6521.6532,858,678
07 May 202421.5021.6521.0521.3521.3531,820,605
06 May 202421.7521.8521.3521.4521.4546,769,642
03 May 202421.5021.8521.4021.5021.5050,248,583
02 May 202421.0521.9021.0521.5021.5072,784,582
30 Apr 202421.3521.3520.8520.9520.9553,402,555
29 Apr 202422.0022.2021.3021.3521.35109,622,364
26 Apr 202420.5021.6020.4021.5021.50166,757,186
25 Apr 202420.5520.7520.2020.4020.4083,283,435
24 Apr 202420.1020.7519.8020.5520.55128,794,520
23 Apr 202419.9520.3519.8520.0520.0543,513,543
22 Apr 202419.5520.1519.5519.8019.8042,392,341
19 Apr 202419.7019.9519.4019.4519.4542,264,724
18 Apr 202419.3520.0519.3519.6019.6039,473,512
17 Apr 202419.3019.4019.2519.2519.2515,935,213
16 Apr 202419.8019.8019.2519.2519.2526,237,994
15 Apr 202420.0020.0019.6519.8019.8021,173,374
12 Apr 202419.9520.2019.6520.0520.0556,882,075
11 Apr 202419.6020.1519.6019.9519.9566,829,141
10 Apr 202419.5019.6019.4019.5519.5511,567,778
09 Apr 202419.2519.5519.2519.4519.4515,197,605
08 Apr 202419.1019.2019.0519.2019.209,313,129
03 Apr 202419.3519.3519.1519.1519.1513,525,377
02 Apr 202419.5019.5019.3519.3519.359,505,296
01 Apr 202419.5019.7519.5019.5019.509,806,304
29 Mar 202419.5519.6019.4019.4519.455,170,000
28 Mar 202419.6519.8019.5019.5019.5015,006,874
27 Mar 202419.1019.6019.1019.5519.5516,049,068
26 Mar 202419.4019.4519.1019.1019.1016,570,493
25 Mar 202419.2519.4519.2519.4019.4011,752,995
22 Mar 202419.3019.4019.2519.3519.3511,637,871
21 Mar 202419.1519.2519.1519.2519.2512,770,599
20 Mar 202419.1519.2019.0519.1019.1016,304,126
19 Mar 202419.1519.3019.1019.1519.1522,537,770
18 Mar 202419.3519.3519.1519.1519.1518,454,239
15 Mar 202419.7019.7019.3519.3519.3531,448,984
14 Mar 202419.7020.0019.6019.6519.6522,621,378
13 Mar 202419.8519.9519.6019.6519.6524,161,538
12 Mar 202419.7019.9019.6019.8519.8528,162,721
11 Mar 202419.8019.8019.5019.5019.5029,978,829
08 Mar 202419.4519.8019.4019.8019.8030,228,757
07 Mar 202419.5519.6519.4519.4519.4518,042,338
06 Mar 202419.7019.7519.5519.5519.5520,840,859
05 Mar 202419.7519.9519.7019.7019.7014,258,591
04 Mar 202419.8019.8519.7019.7019.7017,358,529
01 Mar 202420.0020.0019.8019.8019.8012,210,741
29 Feb 202419.7520.0019.7520.0020.0024,115,573
27 Feb 202419.9020.0019.7019.7519.7517,353,458
26 Feb 202419.9020.0019.8019.9019.9015,232,533
23 Feb 202420.1020.1019.8519.8519.8524,234,648
22 Feb 202420.2020.2520.0020.0020.0021,796,443
21 Feb 202420.2020.4020.1020.2020.2017,505,917
20 Feb 202420.2520.3520.0520.1020.1016,906,130
19 Feb 202420.3520.5020.2020.2520.2512,612,271
16 Feb 202419.8520.4019.8520.2520.2524,637,255
15 Feb 202420.4520.4519.9020.0020.0034,740,516
05 Feb 202420.4520.6020.3020.5020.5019,164,200
02 Feb 202420.5520.6520.4020.4520.459,300,175
01 Feb 202420.4520.6520.3520.5520.5513,167,822
31 Jan 202420.4020.5520.2520.4020.4010,980,132
30 Jan 202420.7020.7520.3520.4020.4016,036,637
29 Jan 202420.9521.1520.7020.7020.7038,653,678
26 Jan 202420.5520.7520.4520.7020.7014,083,880
25 Jan 202420.6520.6520.4020.5020.507,509,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...