Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

China Airlines, Ltd. (2610.TW)

21.05
-0.10
(-0.47%)
As of 10:11:44 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202521.1021.1520.9021.0521.054,184,453
Apr 29, 202520.9021.1520.8021.1521.1514,042,775
Apr 28, 202521.0021.0020.7020.9020.9013,926,384
Apr 25, 202521.5521.5520.9020.9020.9030,860,568
Apr 24, 202521.2521.5521.1021.3021.3030,156,203
Apr 23, 202520.9521.6020.8021.1521.1540,369,667
Apr 22, 202520.5521.1020.3520.5520.5528,720,653
Apr 21, 202521.2021.4020.7520.7520.7533,968,080
Apr 18, 202521.0021.6520.8021.3521.3533,897,966
Apr 17, 202521.3521.3520.7020.8520.8530,080,973
Apr 16, 202521.5022.0521.2521.4521.4538,052,738
Apr 15, 202521.7022.3021.5521.7521.7538,985,300
Apr 14, 202523.0023.7021.5021.6021.60133,120,701
Apr 11, 202519.3022.1019.1021.9521.9588,723,178
Apr 10, 202520.1020.1020.1020.1020.107,402,737
Apr 9, 202519.9520.3518.2018.3018.3056,371,871
Apr 8, 202519.0020.2518.8520.2020.2052,371,635
Apr 7, 202520.5020.5020.5020.5020.506,274,212
Apr 2, 202523.0023.0522.6522.7522.7513,494,669
Apr 1, 202522.6523.4022.6522.9022.9019,619,474
Mar 31, 202522.9023.0022.1522.5022.5034,159,839
Mar 28, 202523.8523.9023.3023.5523.5517,646,396
Mar 27, 202524.1524.1523.8023.9523.9513,490,285
Mar 26, 202524.4024.5024.2024.2024.206,814,237
Mar 25, 202524.6024.6524.2524.4024.407,955,945
Mar 24, 202524.4524.6024.2524.4524.459,409,816
Mar 21, 202524.3524.4524.1524.4524.4513,159,960
Mar 20, 202524.1524.4024.1024.3024.3010,272,390
Mar 19, 202524.2024.3023.9524.0524.0511,331,220
Mar 18, 202524.4024.4523.9024.1024.1024,565,128
Mar 17, 202524.4524.6524.2024.2524.2513,036,230
Mar 14, 202524.4524.5024.0024.4524.4522,176,794
Mar 13, 202525.1025.1024.2024.3024.3029,270,847
Mar 12, 202525.3525.3524.7525.1025.1022,402,049
Mar 11, 202524.6025.1024.2525.1025.1036,355,760
Mar 10, 202524.4524.6024.3024.6024.6014,395,378
Mar 7, 202524.4024.6024.2524.5024.5021,375,902
Mar 6, 202524.2024.5024.0524.4024.4026,196,835
Mar 5, 202523.9024.1023.7524.0524.0514,244,759
Mar 4, 202523.3523.8523.2523.8023.8018,547,496
Mar 3, 202523.6023.6523.3523.4523.4519,176,207
Feb 27, 202523.9524.1023.6023.8023.8024,871,472
Feb 26, 202523.9524.0523.9023.9523.9510,657,930
Feb 25, 202524.0024.1523.9023.9523.9512,010,078
Feb 24, 202523.9024.2023.8024.1524.1516,877,066
Feb 21, 202524.0024.3523.9524.0524.0515,307,970
Feb 20, 202524.1024.2523.9524.0024.0014,838,971
Feb 19, 202524.3024.3024.0524.0524.0510,297,995
Feb 18, 202524.3524.5024.1524.2024.2011,889,437
Feb 17, 202524.2024.4023.9524.2524.2520,018,689
Feb 14, 202523.9024.2023.7524.0524.0518,715,831
Feb 13, 202523.8024.0523.7023.9023.9018,582,791
Feb 12, 202524.0524.3023.7023.7523.7519,143,317
Feb 11, 202524.4024.6023.8023.9023.9024,868,933
Feb 10, 202524.0524.1523.8024.0524.0517,133,173
Feb 7, 202524.9024.9523.9524.2024.2044,278,561
Feb 6, 202525.1025.1024.8024.9024.9011,752,985
Feb 5, 202524.9025.3524.9025.0525.0523,453,364
Feb 4, 202525.5025.5024.7024.7024.7022,075,900
Feb 3, 202525.3025.7524.9525.3525.3535,290,873
Jan 22, 202525.7526.1025.6526.0026.0023,268,551
Jan 21, 202525.7025.9025.5025.5525.5514,306,241
Jan 20, 202526.4026.4025.6525.7025.7026,898,635
Jan 17, 202525.8526.5025.8026.2026.2046,960,343
Jan 16, 202526.0526.0525.2025.6025.6027,474,827
Jan 15, 202525.6526.0525.5525.8025.8023,245,347
Jan 14, 202525.2525.6025.2525.6025.6010,380,040
Jan 13, 202525.7025.7024.9025.1525.1528,510,487
Jan 10, 202525.3525.7025.2525.7025.7018,765,766
Jan 9, 202526.0526.0525.3525.4525.4528,170,377
Jan 8, 202526.1026.2525.9026.0526.0521,609,645
Jan 7, 202526.2526.3525.9026.0026.0024,387,642
Jan 6, 202526.3026.3526.0026.2026.2026,652,012
Jan 3, 202526.5526.5526.0526.1526.1522,670,225
Jan 2, 202525.7026.6025.6526.5526.5557,630,178
Dec 31, 202426.4526.4525.6525.6525.6555,392,614
Dec 30, 202426.3026.6525.9026.6026.6051,006,453
Dec 27, 202426.4026.5526.2026.3026.3010,620,555
Dec 26, 202426.5026.7026.2026.5526.5521,773,876
Dec 25, 202426.6526.7026.3526.4526.4513,533,817
Dec 24, 202426.4526.6526.3026.6026.6025,524,905
Dec 23, 202426.1026.5026.0026.4026.4019,264,862
Dec 20, 202426.2526.3025.8025.9025.9024,199,544
Dec 19, 202425.9026.2525.8026.1026.1019,665,604
Dec 18, 202426.3526.8526.2026.3526.3549,561,744
Dec 17, 202425.8026.6525.6026.2026.2048,496,647
Dec 16, 202426.1026.2025.5025.8025.8037,504,227
Dec 13, 202426.4026.4525.8026.0026.0033,047,308
Dec 12, 202426.2026.7526.1026.5026.5046,760,333
Dec 11, 202426.3026.5025.5526.0026.0054,005,303
Dec 10, 202426.9027.2026.4026.5026.5046,117,710
Dec 9, 202426.3527.1526.2526.9526.9595,285,363
Dec 6, 202426.6026.7026.0026.3026.3045,358,278
Dec 5, 202426.4026.7526.3526.6026.6052,478,499
Dec 4, 202426.8526.9026.1526.5026.50106,088,539
Dec 3, 202425.3027.1025.3026.7526.75226,473,832
Dec 2, 202424.9525.2024.8025.1525.1560,105,638
Nov 29, 202424.4524.9524.4024.9024.9034,191,578
Nov 28, 202424.9524.9524.3024.6524.6530,384,646
Nov 27, 202424.8025.0024.6524.9024.9061,598,223
Nov 26, 202424.5525.0024.4524.7024.7058,476,005
Nov 25, 202424.7524.8023.9524.6024.6082,227,811
Nov 22, 202424.4024.7524.3024.6024.6098,576,922
Nov 21, 202424.1524.3023.9024.1524.1578,680,014
Nov 20, 202424.2024.2024.2024.2024.2077,641,030
Nov 19, 202423.6024.2023.5524.1524.15106,240,937
Nov 18, 202424.0024.1523.5023.7023.7060,642,133
Nov 15, 202423.5524.0523.4023.8523.8562,965,956
Nov 14, 202423.4523.7523.3023.4523.4536,136,465
Nov 13, 202423.2023.5023.2023.3523.3522,542,766
Nov 12, 202423.2523.7523.2023.3023.3040,012,056
Nov 11, 202423.3523.5523.0023.4023.4038,868,621
Nov 8, 202423.2023.5022.9023.1523.1524,572,339
Nov 7, 202422.5523.3522.5523.2523.2560,232,938
Nov 6, 202422.6522.7022.5022.5022.508,217,495
Nov 5, 202422.6022.6522.4522.6022.6013,541,605
Nov 4, 202422.5522.9522.4522.6522.6524,187,943
Nov 1, 202422.1022.6522.0522.5022.5026,287,695
Oct 30, 202422.5522.8022.4022.6022.6025,405,513
Oct 29, 202422.6522.8022.2522.6022.6028,900,242
Oct 28, 202422.7023.0022.5022.7022.7043,888,009
Oct 25, 202422.3522.4522.1022.3522.3536,617,651
Oct 24, 202421.7022.4021.6522.1522.1558,711,395
Oct 23, 202421.8021.8021.5521.6521.658,824,781
Oct 22, 202421.6521.8021.4021.8021.8017,265,082
Oct 21, 202421.9021.9021.5521.6021.6014,540,535
Oct 18, 202421.7521.9521.6021.7021.7022,951,198
Oct 17, 202421.4521.7021.3521.5521.5522,697,169
Oct 16, 202420.8021.4520.8021.3021.3029,676,258
Oct 15, 202420.8021.0020.8020.9020.9012,975,899
Oct 14, 202420.6020.7020.5520.7020.707,379,183
Oct 11, 202420.6520.8020.6020.6020.607,428,936
Oct 9, 202420.7020.8020.4520.6520.6516,203,431
Oct 8, 202420.6020.7520.5520.6020.6010,582,891
Oct 7, 202420.6020.9020.6020.8020.8016,477,524
Oct 4, 202420.8021.2020.3020.6020.6061,081,044
Oct 1, 202421.5021.9021.4521.9021.9015,938,590
Sep 30, 202421.8021.9021.4521.5021.5015,333,675
Sep 27, 202421.8021.8021.5521.7521.7522,919,730
Sep 26, 202421.7021.8021.5021.7021.7022,409,658
Sep 25, 202421.7521.7521.4021.6021.6024,232,675
Sep 24, 202421.5021.8521.5021.6521.6526,998,278
Sep 23, 202421.4521.5021.1521.5021.5019,693,234
Sep 20, 202421.4021.4521.1521.3021.3021,967,186
Sep 19, 202421.2021.2521.0021.2021.2021,269,548
Sep 18, 202420.6021.4020.6021.2021.2052,691,910
Sep 16, 202420.6020.7520.5020.6520.6514,354,670
Sep 13, 202420.5520.6520.4020.5520.5514,235,938
Sep 12, 202420.4020.5020.3020.4020.4011,094,145
Sep 11, 202420.2520.5520.2020.2520.2515,684,677
Sep 10, 202420.3520.4020.0520.0520.0512,597,472
Sep 9, 202419.8520.2519.8520.2520.2514,268,636
Sep 6, 202420.4020.4520.2020.2020.2019,019,134
Sep 5, 202420.2520.8520.2520.3020.3019,577,253
Sep 4, 202420.3020.3519.8020.1020.1030,670,055
Sep 3, 202421.0021.0520.8020.8020.8015,424,998
Sep 2, 202420.8021.1020.8020.8520.8515,295,608
Aug 30, 202420.7520.9520.6020.6020.6029,011,890
Aug 29, 202420.7520.8520.5520.6520.6517,081,247
Aug 28, 202420.6520.8520.6520.8520.8521,631,553
Aug 27, 202420.9020.9020.4020.6020.6034,743,247
Aug 26, 202420.9021.1520.8520.8520.8513,549,955
Aug 23, 202420.7021.0020.6020.9020.9014,667,832
Aug 22, 202420.9521.0020.7520.7520.7515,524,188
Aug 21, 202421.0521.2020.8020.8520.8518,931,915
Aug 20, 202421.1021.2521.0021.0021.0015,024,567
Aug 19, 202421.2521.2521.0021.0021.0011,693,221
Aug 16, 202421.3521.5021.0521.1021.1021,289,423
Aug 15, 202421.2521.4521.0021.0021.0020,574,904
Aug 14, 202421.0521.1020.8020.9020.9014,463,431
Aug 13, 202421.3021.4520.8520.8520.8524,142,319
Aug 12, 202421.2021.4520.8521.1021.1031,199,854
Aug 9, 202421.0521.2520.9021.0521.0525,550,127
Aug 8, 202420.7521.2020.6520.6520.6525,719,055
Aug 7, 202420.5021.2020.4021.1021.1021,076,189
Aug 6, 202420.6520.8019.6020.3520.3541,144,029
Aug 5, 202421.4021.4520.0020.0520.0551,330,651
Aug 2, 202422.3522.5021.9522.0522.0529,846,339
Aug 1, 202422.9022.9522.7022.7522.7517,267,103
Jul 31, 202422.3023.1522.3022.9522.9533,639,780
Jul 30, 202422.5522.5522.0522.4022.4017,307,708
Jul 29, 202422.7522.8522.4522.5522.5520,541,082
Jul 26, 202422.1022.8021.9522.7522.7538,707,629
Jul 23, 202421.8022.6021.7022.5522.5552,714,962
Jul 22, 202422.1522.2021.4021.5521.5544,466,160
Jul 19, 202422.5022.5022.0022.2522.2541,061,503
Jul 18, 2024 0.690145 Dividend
Jul 18, 202423.0023.0522.5022.5522.5544,655,773
Jul 17, 202423.5023.8523.3523.5022.8155,346,169
Jul 16, 202423.4523.5023.1023.2522.5746,208,575
Jul 15, 202424.1524.1523.3023.3522.6650,650,131
Jul 12, 202424.3024.5023.9024.0023.3044,667,724
Jul 11, 202424.6024.7023.9524.3023.5959,395,356
Jul 10, 202423.8524.7023.8024.6023.8853,852,165
Jul 9, 202424.3524.5023.7023.8023.1047,767,362
Jul 8, 202424.2524.5523.8024.3023.5946,855,003
Jul 5, 202424.7524.8024.1524.2523.5454,409,353
Jul 4, 202424.9024.9524.5024.7023.9753,076,061
Jul 3, 202425.1025.1024.5524.7524.0271,466,519
Jul 2, 202424.5525.2024.4024.7524.02172,403,349
Jul 1, 202423.7524.3023.6024.3023.5974,056,103
Jun 28, 202424.2524.3523.7023.7023.0072,016,841
Jun 27, 202423.4524.4023.4024.2523.54124,336,744
Jun 26, 202423.7023.8523.4523.6522.9628,592,949
Jun 25, 202423.5523.6523.0523.6522.9636,230,547
Jun 24, 202423.8523.9023.3523.5522.8636,079,455
Jun 21, 202423.5523.9523.4523.7023.0064,242,341
Jun 20, 202423.8023.8523.4023.5022.8130,115,764
Jun 19, 202423.9524.0023.1523.6522.9683,273,484
Jun 18, 202423.1523.9023.1523.3522.66113,187,089
Jun 17, 202423.2023.2022.8522.9522.2820,704,607
Jun 14, 202423.0023.1522.8523.0022.3223,961,806
Jun 13, 202423.1523.2022.7022.8522.1828,694,455
Jun 12, 202423.3523.3522.6523.0022.3244,758,835
Jun 11, 202423.4024.1523.1023.1522.4789,552,974
Jun 7, 202422.9023.5022.6023.1022.4271,199,912
Jun 6, 202422.3523.0022.2023.0022.3253,452,739
Jun 5, 202422.2022.5522.2022.2521.6027,486,483
Jun 4, 202422.1522.3021.9022.1521.5027,266,805
Jun 3, 202422.5522.6022.1022.1521.5034,041,264
May 31, 202422.6023.0522.3522.4021.7471,463,387
May 30, 202422.6023.0022.2022.5021.8446,909,909
May 29, 202423.4523.5522.7022.8022.1375,947,824
May 28, 202422.5023.4522.5023.3022.62109,291,670
May 27, 202422.4022.4522.0522.1521.5033,634,590
May 24, 202421.8522.4521.7522.4021.7444,702,657
May 23, 202422.1022.1521.6522.0521.4078,695,730
May 22, 202422.9022.9522.3022.3021.6569,227,690
May 21, 202423.0523.2522.4022.8022.1396,430,841
May 20, 202423.9524.5022.9023.0522.37186,785,161
May 17, 202424.0024.9023.6523.8023.10196,657,505
May 16, 202422.9524.0022.7023.8523.15184,937,375
May 15, 202423.0023.0022.5022.7522.0854,757,347
May 14, 202423.0023.1522.6522.6521.9875,468,983
May 13, 202422.8023.3022.3023.0022.32179,622,465
May 10, 202421.6022.8021.5522.6521.98238,008,460
May 9, 202421.7021.7021.0521.1520.5330,901,304
May 8, 202421.4521.6521.2521.6521.0132,858,678
May 7, 202421.5021.6521.0521.3520.7231,820,605
May 6, 202421.7521.8521.3521.4520.8246,769,642
May 3, 202421.5021.8521.4021.5020.8750,248,583
May 2, 202421.0521.9021.0521.5020.8772,784,582
Apr 30, 202421.3521.3520.8520.9520.3353,402,555

Related Tickers

2618.TW EVA Airways Corp.
38.35
-0.52%
 
2646.TW STARLUX Airlines Co., Ltd.
24.10
0.00%
 
6757.TW Tigerair Taiwan Co., Ltd.
84.20
+0.60%
 
AAL American Airlines Group Inc.
9.90
+0.51%
 
DAL Delta Air Lines, Inc.
42.08
+0.29%
 
0293.HK CATHAY PAC AIR
8.880
-0.56%
 
UAL United Airlines Holdings, Inc.
68.93
+0.13%
 
ALK Alaska Air Group, Inc.
43.70
+1.58%
 
LUV Southwest Airlines Co.
27.26
+2.29%
 
BA.BK Bangkok Airways Public Company Limited
16.30
-0.61%