Singapore markets open in 33 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,544.92 -563.87 (-0.89%) CMC Crypto 200
1,295.06 -70.07 (-5.13%)
China Airlines, Ltd. (2610.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 21.50 | 21.65 | 21.05 | 21.35 | 21.35 | 31,820,605 |
| 06 May 2024 | 21.75 | 21.85 | 21.35 | 21.45 | 21.45 | 46,769,642 |
| 03 May 2024 | 21.50 | 21.85 | 21.40 | 21.50 | 21.50 | 50,248,583 |
| 02 May 2024 | 21.05 | 21.90 | 21.05 | 21.50 | 21.50 | 72,784,582 |
| 30 Apr 2024 | 21.35 | 21.35 | 20.85 | 20.95 | 20.95 | 53,402,555 |
| 29 Apr 2024 | 22.00 | 22.20 | 21.30 | 21.35 | 21.35 | 109,622,364 |
| 26 Apr 2024 | 20.50 | 21.60 | 20.40 | 21.50 | 21.50 | 166,757,186 |
| 25 Apr 2024 | 20.55 | 20.75 | 20.20 | 20.40 | 20.40 | 83,283,435 |
| 24 Apr 2024 | 20.10 | 20.75 | 19.80 | 20.55 | 20.55 | 128,794,520 |
| 23 Apr 2024 | 19.95 | 20.35 | 19.85 | 20.05 | 20.05 | 43,513,543 |
| 22 Apr 2024 | 19.55 | 20.15 | 19.55 | 19.80 | 19.80 | 42,392,341 |
| 19 Apr 2024 | 19.70 | 19.95 | 19.40 | 19.45 | 19.45 | 42,264,724 |
| 18 Apr 2024 | 19.35 | 20.05 | 19.35 | 19.60 | 19.60 | 39,473,512 |
| 17 Apr 2024 | 19.30 | 19.40 | 19.25 | 19.25 | 19.25 | 15,935,213 |
| 16 Apr 2024 | 19.80 | 19.80 | 19.25 | 19.25 | 19.25 | 26,237,994 |
| 15 Apr 2024 | 20.00 | 20.00 | 19.65 | 19.80 | 19.80 | 21,173,374 |
| 12 Apr 2024 | 19.95 | 20.20 | 19.65 | 20.05 | 20.05 | 56,882,075 |
| 11 Apr 2024 | 19.60 | 20.15 | 19.60 | 19.95 | 19.95 | 66,829,141 |
| 10 Apr 2024 | 19.50 | 19.60 | 19.40 | 19.55 | 19.55 | 11,567,778 |
| 09 Apr 2024 | 19.25 | 19.55 | 19.25 | 19.45 | 19.45 | 15,197,605 |
| 08 Apr 2024 | 19.10 | 19.20 | 19.05 | 19.20 | 19.20 | 9,313,129 |
| 03 Apr 2024 | 19.35 | 19.35 | 19.15 | 19.15 | 19.15 | 13,525,377 |
| 02 Apr 2024 | 19.50 | 19.50 | 19.35 | 19.35 | 19.35 | 9,505,296 |
| 01 Apr 2024 | 19.50 | 19.75 | 19.50 | 19.50 | 19.50 | 9,806,304 |
| 29 Mar 2024 | 19.55 | 19.60 | 19.40 | 19.45 | 19.45 | 5,170,000 |
| 28 Mar 2024 | 19.65 | 19.80 | 19.50 | 19.50 | 19.50 | 15,006,874 |
| 27 Mar 2024 | 19.10 | 19.60 | 19.10 | 19.55 | 19.55 | 16,049,068 |
| 26 Mar 2024 | 19.40 | 19.45 | 19.10 | 19.10 | 19.10 | 16,570,493 |
| 25 Mar 2024 | 19.25 | 19.45 | 19.25 | 19.40 | 19.40 | 11,752,995 |
| 22 Mar 2024 | 19.30 | 19.40 | 19.25 | 19.35 | 19.35 | 11,637,871 |
| 21 Mar 2024 | 19.15 | 19.25 | 19.15 | 19.25 | 19.25 | 12,770,599 |
| 20 Mar 2024 | 19.15 | 19.20 | 19.05 | 19.10 | 19.10 | 16,304,126 |
| 19 Mar 2024 | 19.15 | 19.30 | 19.10 | 19.15 | 19.15 | 22,537,770 |
| 18 Mar 2024 | 19.35 | 19.35 | 19.15 | 19.15 | 19.15 | 18,454,239 |
| 15 Mar 2024 | 19.70 | 19.70 | 19.35 | 19.35 | 19.35 | 31,448,984 |
| 14 Mar 2024 | 19.70 | 20.00 | 19.60 | 19.65 | 19.65 | 22,621,378 |
| 13 Mar 2024 | 19.85 | 19.95 | 19.60 | 19.65 | 19.65 | 24,161,538 |
| 12 Mar 2024 | 19.70 | 19.90 | 19.60 | 19.85 | 19.85 | 28,162,721 |
| 11 Mar 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 29,978,829 |
| 08 Mar 2024 | 19.45 | 19.80 | 19.40 | 19.80 | 19.80 | 30,228,757 |
| 07 Mar 2024 | 19.55 | 19.65 | 19.45 | 19.45 | 19.45 | 18,042,338 |
| 06 Mar 2024 | 19.70 | 19.75 | 19.55 | 19.55 | 19.55 | 20,840,859 |
| 05 Mar 2024 | 19.75 | 19.95 | 19.70 | 19.70 | 19.70 | 14,258,591 |
| 04 Mar 2024 | 19.80 | 19.85 | 19.70 | 19.70 | 19.70 | 17,358,529 |
| 01 Mar 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 12,210,741 |
| 29 Feb 2024 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 24,115,573 |
| 27 Feb 2024 | 19.90 | 20.00 | 19.70 | 19.75 | 19.75 | 17,353,458 |
| 26 Feb 2024 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | 15,232,533 |
| 23 Feb 2024 | 20.10 | 20.10 | 19.85 | 19.85 | 19.85 | 24,234,648 |
| 22 Feb 2024 | 20.20 | 20.25 | 20.00 | 20.00 | 20.00 | 21,796,443 |
| 21 Feb 2024 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | 17,505,917 |
| 20 Feb 2024 | 20.25 | 20.35 | 20.05 | 20.10 | 20.10 | 16,906,130 |
| 19 Feb 2024 | 20.35 | 20.50 | 20.20 | 20.25 | 20.25 | 12,612,271 |
| 16 Feb 2024 | 19.85 | 20.40 | 19.85 | 20.25 | 20.25 | 24,637,255 |
| 15 Feb 2024 | 20.45 | 20.45 | 19.90 | 20.00 | 20.00 | 34,740,516 |
| 05 Feb 2024 | 20.45 | 20.60 | 20.30 | 20.50 | 20.50 | 19,164,200 |
| 02 Feb 2024 | 20.55 | 20.65 | 20.40 | 20.45 | 20.45 | 9,300,175 |
| 01 Feb 2024 | 20.45 | 20.65 | 20.35 | 20.55 | 20.55 | 13,167,822 |
| 31 Jan 2024 | 20.40 | 20.55 | 20.25 | 20.40 | 20.40 | 10,980,132 |
| 30 Jan 2024 | 20.70 | 20.75 | 20.35 | 20.40 | 20.40 | 16,036,637 |
| 29 Jan 2024 | 20.95 | 21.15 | 20.70 | 20.70 | 20.70 | 38,653,678 |
| 26 Jan 2024 | 20.55 | 20.75 | 20.45 | 20.70 | 20.70 | 14,083,880 |
| 25 Jan 2024 | 20.65 | 20.65 | 20.40 | 20.50 | 20.50 | 7,509,452 |
| 24 Jan 2024 | 20.50 | 20.75 | 20.45 | 20.55 | 20.55 | 14,249,226 |
| 23 Jan 2024 | 20.65 | 20.90 | 20.50 | 20.50 | 20.50 | 21,320,655 |
| 22 Jan 2024 | 20.35 | 20.65 | 20.20 | 20.45 | 20.45 | 23,379,231 |
| 19 Jan 2024 | 20.50 | 20.50 | 20.15 | 20.20 | 20.20 | 23,337,324 |
| 18 Jan 2024 | 20.10 | 20.40 | 20.10 | 20.30 | 20.30 | 17,941,925 |
| 17 Jan 2024 | 20.25 | 20.30 | 20.00 | 20.00 | 20.00 | 31,418,091 |
| 16 Jan 2024 | 20.55 | 20.60 | 20.25 | 20.30 | 20.30 | 40,017,453 |
| 15 Jan 2024 | 20.95 | 21.00 | 20.45 | 20.70 | 20.70 | 52,381,280 |
| 12 Jan 2024 | 20.95 | 21.20 | 20.85 | 21.10 | 21.10 | 21,493,300 |
| 11 Jan 2024 | 21.00 | 21.45 | 20.85 | 20.85 | 20.85 | 34,663,988 |
| 10 Jan 2024 | 21.25 | 21.25 | 20.80 | 20.85 | 20.85 | 28,513,751 |
| 09 Jan 2024 | 21.60 | 21.70 | 21.25 | 21.25 | 21.25 | 36,110,342 |
| 08 Jan 2024 | 22.00 | 22.05 | 21.65 | 21.70 | 21.70 | 17,461,068 |
| 05 Jan 2024 | 22.25 | 22.35 | 21.70 | 21.70 | 21.70 | 34,168,322 |
| 04 Jan 2024 | 22.15 | 22.25 | 21.85 | 22.10 | 22.10 | 35,232,991 |
| 03 Jan 2024 | 22.30 | 22.50 | 22.05 | 22.10 | 22.10 | 44,580,412 |
| 02 Jan 2024 | 21.90 | 22.70 | 21.85 | 22.35 | 22.35 | 126,080,734 |
| 29 Dec 2023 | 21.70 | 22.00 | 21.65 | 21.65 | 21.65 | 25,730,361 |
| 28 Dec 2023 | 21.65 | 21.80 | 21.50 | 21.65 | 21.65 | 15,705,036 |
| 27 Dec 2023 | 21.85 | 21.90 | 21.60 | 21.70 | 21.70 | 27,810,145 |
| 26 Dec 2023 | 22.25 | 22.35 | 21.90 | 21.90 | 21.90 | 37,280,669 |
| 25 Dec 2023 | 22.45 | 22.60 | 21.80 | 22.20 | 22.20 | 99,197,505 |
| 22 Dec 2023 | 21.50 | 22.05 | 21.30 | 21.90 | 21.90 | 94,474,246 |
| 21 Dec 2023 | 20.80 | 21.30 | 20.70 | 21.25 | 21.25 | 20,218,122 |
| 20 Dec 2023 | 20.80 | 21.25 | 20.80 | 21.05 | 21.05 | 20,730,644 |
| 19 Dec 2023 | 21.10 | 21.15 | 20.55 | 20.70 | 20.70 | 30,438,227 |
| 18 Dec 2023 | 21.50 | 21.55 | 21.00 | 21.10 | 21.10 | 37,475,760 |
| 15 Dec 2023 | 21.60 | 21.80 | 21.45 | 21.55 | 21.55 | 25,463,589 |
| 14 Dec 2023 | 21.55 | 21.55 | 21.30 | 21.40 | 21.40 | 18,943,294 |
| 13 Dec 2023 | 21.55 | 21.65 | 21.30 | 21.35 | 21.35 | 19,616,725 |
| 12 Dec 2023 | 21.75 | 22.00 | 21.40 | 21.55 | 21.55 | 35,104,125 |
| 11 Dec 2023 | 21.85 | 21.90 | 21.50 | 21.70 | 21.70 | 16,105,265 |
| 08 Dec 2023 | 21.75 | 21.90 | 21.55 | 21.65 | 21.65 | 38,818,537 |
| 07 Dec 2023 | 21.60 | 21.85 | 21.40 | 21.55 | 21.55 | 33,544,588 |
| 06 Dec 2023 | 21.40 | 21.60 | 21.35 | 21.35 | 21.35 | 15,429,662 |
| 05 Dec 2023 | 21.55 | 21.70 | 21.30 | 21.35 | 21.35 | 19,931,246 |
| 04 Dec 2023 | 21.30 | 21.70 | 21.20 | 21.60 | 21.60 | 32,517,196 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.