Taiwan - Delayed Quote TWD
U-Ming Marine Transport Corporation (2606.TW)
61.00
+3.60
+(6.27%)
At close: May 16 at 1:30:16 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 57.40 | 61.60 | 57.30 | 61.00 | 61.00 | 23,652,212 |
| May 15, 2025 | 58.50 | 59.10 | 57.40 | 57.40 | 57.40 | 8,604,062 |
| May 14, 2025 | 58.00 | 59.20 | 57.30 | 58.40 | 58.40 | 9,473,012 |
| May 13, 2025 | 58.50 | 59.70 | 57.00 | 57.70 | 57.70 | 20,363,863 |
| May 12, 2025 | 56.70 | 58.70 | 56.10 | 56.70 | 56.70 | 14,921,807 |
| May 9, 2025 | 54.30 | 55.00 | 54.00 | 55.00 | 55.00 | 5,798,866 |
| May 8, 2025 | 54.40 | 55.80 | 54.10 | 54.90 | 54.90 | 6,116,239 |
| May 7, 2025 | 55.30 | 55.30 | 53.90 | 54.00 | 54.00 | 5,386,962 |
| May 6, 2025 | 55.50 | 56.10 | 54.70 | 55.10 | 55.10 | 9,010,980 |
| May 5, 2025 | 57.40 | 57.50 | 54.10 | 55.00 | 55.00 | 18,002,355 |
| May 2, 2025 | 53.20 | 57.50 | 53.20 | 57.50 | 57.50 | 12,726,293 |
| Apr 30, 2025 | 53.40 | 53.60 | 52.10 | 52.30 | 52.30 | 5,524,423 |
| Apr 29, 2025 | 54.00 | 54.00 | 53.20 | 53.30 | 53.30 | 4,035,768 |
| Apr 28, 2025 | 53.80 | 53.90 | 53.20 | 53.60 | 53.60 | 2,269,000 |
| Apr 25, 2025 | 54.10 | 55.40 | 52.60 | 53.10 | 53.10 | 7,808,528 |
| Apr 24, 2025 | 53.40 | 53.80 | 52.50 | 53.10 | 53.10 | 4,939,610 |
| Apr 23, 2025 | 52.20 | 53.20 | 51.90 | 52.90 | 52.90 | 5,047,752 |
| Apr 22, 2025 | 50.30 | 51.20 | 49.85 | 50.60 | 50.60 | 3,466,440 |
| Apr 21, 2025 | 52.30 | 53.70 | 50.80 | 51.00 | 51.00 | 10,925,406 |
| Apr 18, 2025 | 52.70 | 53.30 | 52.30 | 52.60 | 52.60 | 6,886,343 |
| Apr 17, 2025 | 51.40 | 52.80 | 51.10 | 52.00 | 52.00 | 3,563,217 |
| Apr 16, 2025 | 53.20 | 53.30 | 51.70 | 51.70 | 51.70 | 6,950,784 |
| Apr 15, 2025 | 53.40 | 54.30 | 53.00 | 53.70 | 53.70 | 7,448,501 |
| Apr 14, 2025 | 51.80 | 54.70 | 51.80 | 53.00 | 53.00 | 19,020,009 |
| Apr 11, 2025 | 50.10 | 52.80 | 48.50 | 50.80 | 50.80 | 29,758,823 |
| Apr 10, 2025 | 52.00 | 52.00 | 51.50 | 51.90 | 51.90 | 15,651,489 |
| Apr 9, 2025 | 50.20 | 50.30 | 47.35 | 47.35 | 47.35 | 11,306,783 |
| Apr 8, 2025 | 52.60 | 54.90 | 52.60 | 52.60 | 52.60 | 9,791,479 |
| Apr 7, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 418,660 |
| Apr 2, 2025 | 64.50 | 66.10 | 64.10 | 64.80 | 64.80 | 2,949,757 |
| Apr 1, 2025 | 64.50 | 66.00 | 64.10 | 64.70 | 64.70 | 5,056,162 |
| Mar 31, 2025 | 65.50 | 66.50 | 64.40 | 64.40 | 64.40 | 6,779,933 |
| Mar 28, 2025 | 68.90 | 69.00 | 67.00 | 67.40 | 67.40 | 8,291,170 |
| Mar 27, 2025 | 70.50 | 71.40 | 69.00 | 69.00 | 69.00 | 8,375,053 |
| Mar 26, 2025 | 70.30 | 71.20 | 70.10 | 70.30 | 70.30 | 2,706,402 |
| Mar 25, 2025 | 71.90 | 71.90 | 70.00 | 70.20 | 70.20 | 5,002,546 |
| Mar 24, 2025 | 71.20 | 72.30 | 70.80 | 70.90 | 70.90 | 5,691,840 |
| Mar 21, 2025 | 71.90 | 72.30 | 71.00 | 71.00 | 71.00 | 6,848,791 |
| Mar 20, 2025 | 72.70 | 73.00 | 70.80 | 71.60 | 71.60 | 12,541,674 |
| Mar 19, 2025 | 74.00 | 74.90 | 72.60 | 72.70 | 72.70 | 15,306,653 |
| Mar 18, 2025 | 73.50 | 74.30 | 72.50 | 73.50 | 73.50 | 10,041,894 |
| Mar 17, 2025 | 75.50 | 75.50 | 73.10 | 73.50 | 73.50 | 17,452,245 |
| Mar 14, 2025 | 71.00 | 76.40 | 70.00 | 75.50 | 75.50 | 45,031,472 |
| Mar 13, 2025 | 71.50 | 72.80 | 70.20 | 70.70 | 70.70 | 19,995,249 |
| Mar 12, 2025 | 74.50 | 75.00 | 70.40 | 70.60 | 70.60 | 23,603,811 |
| Mar 11, 2025 | 72.10 | 74.40 | 71.80 | 73.80 | 73.80 | 14,654,507 |
| Mar 10, 2025 | 73.20 | 74.50 | 71.50 | 73.80 | 73.80 | 17,344,558 |
| Mar 7, 2025 | 73.00 | 75.20 | 71.40 | 72.40 | 72.40 | 30,200,177 |
| Mar 6, 2025 | 73.80 | 74.50 | 72.30 | 72.30 | 72.30 | 16,114,408 |
| Mar 5, 2025 | 77.00 | 77.00 | 73.10 | 73.80 | 73.80 | 32,183,525 |
| Mar 4, 2025 | 71.40 | 75.20 | 70.30 | 75.20 | 75.20 | 32,843,502 |
| Mar 3, 2025 | 70.10 | 72.40 | 69.50 | 71.40 | 71.40 | 23,135,346 |
| Feb 27, 2025 | 72.10 | 78.00 | 71.50 | 73.70 | 73.70 | 88,004,958 |
| Feb 26, 2025 | 73.50 | 74.60 | 71.60 | 71.70 | 71.70 | 26,176,163 |
| Feb 25, 2025 | 73.90 | 74.80 | 70.60 | 72.30 | 72.30 | 72,594,256 |
| Feb 24, 2025 | 68.10 | 73.10 | 68.00 | 73.10 | 73.10 | 75,636,206 |
| Feb 21, 2025 | 67.30 | 69.00 | 66.00 | 66.50 | 66.50 | 22,516,642 |
| Feb 20, 2025 | 69.30 | 72.20 | 67.20 | 67.20 | 67.20 | 41,688,135 |
| Feb 19, 2025 | 70.50 | 70.70 | 67.30 | 69.10 | 69.10 | 17,736,358 |
| Feb 18, 2025 | 71.20 | 71.20 | 68.80 | 70.00 | 70.00 | 24,287,948 |
| Feb 17, 2025 | 66.40 | 70.50 | 66.10 | 70.50 | 70.50 | 47,008,275 |
| Feb 14, 2025 | 69.60 | 70.40 | 65.80 | 65.80 | 65.80 | 83,101,537 |
| Feb 13, 2025 | 61.50 | 66.60 | 60.90 | 66.60 | 66.60 | 35,161,029 |
| Feb 12, 2025 | 57.30 | 60.90 | 57.30 | 60.60 | 60.60 | 13,634,752 |
| Feb 11, 2025 | 57.20 | 57.70 | 57.20 | 57.40 | 57.40 | 888,100 |
| Feb 10, 2025 | 57.10 | 57.50 | 56.40 | 57.20 | 57.20 | 1,277,170 |
| Feb 7, 2025 | 57.40 | 57.70 | 56.90 | 57.10 | 57.10 | 1,627,036 |
| Feb 6, 2025 | 57.80 | 57.80 | 57.10 | 57.50 | 57.50 | 1,039,081 |
| Feb 5, 2025 | 57.10 | 57.80 | 56.80 | 57.80 | 57.80 | 1,730,917 |
| Feb 4, 2025 | 57.20 | 57.20 | 56.10 | 56.50 | 56.50 | 975,828 |
| Feb 3, 2025 | 56.50 | 57.50 | 56.30 | 56.50 | 56.50 | 1,849,669 |
| Jan 22, 2025 | 57.50 | 57.50 | 56.60 | 57.50 | 57.50 | 1,515,362 |
| Jan 21, 2025 | 58.30 | 58.60 | 57.10 | 57.10 | 57.10 | 2,483,600 |
| Jan 20, 2025 | 58.80 | 58.80 | 57.80 | 57.90 | 57.90 | 2,471,505 |
| Jan 17, 2025 | 57.80 | 59.40 | 56.80 | 59.20 | 59.20 | 8,435,942 |
| Jan 16, 2025 | 57.80 | 58.20 | 56.60 | 57.50 | 57.50 | 3,374,416 |
| Jan 15, 2025 | 59.10 | 59.30 | 57.00 | 57.00 | 57.00 | 3,885,177 |
| Jan 14, 2025 | 59.10 | 59.70 | 57.90 | 59.40 | 59.40 | 8,132,586 |
| Jan 13, 2025 | 59.00 | 59.70 | 57.40 | 59.10 | 59.10 | 10,247,517 |
| Jan 10, 2025 | 55.50 | 58.80 | 55.40 | 58.80 | 58.80 | 7,695,544 |
| Jan 9, 2025 | 58.20 | 58.40 | 55.60 | 55.70 | 55.70 | 3,901,519 |
| Jan 8, 2025 | 57.60 | 58.20 | 57.40 | 58.20 | 58.20 | 2,057,299 |
| Jan 7, 2025 | 58.00 | 58.50 | 57.40 | 57.80 | 57.80 | 2,411,957 |
| Jan 6, 2025 | 57.10 | 58.00 | 56.80 | 57.60 | 57.60 | 3,108,650 |
| Jan 3, 2025 | 58.10 | 58.50 | 56.80 | 57.10 | 57.10 | 4,104,721 |
| Jan 2, 2025 | 58.00 | 58.80 | 57.30 | 57.90 | 57.90 | 4,190,642 |
| Dec 31, 2024 | 58.70 | 59.20 | 58.00 | 58.10 | 58.10 | 12,077,460 |
| Dec 30, 2024 | 56.80 | 59.00 | 56.70 | 58.90 | 58.90 | 10,013,849 |
| Dec 27, 2024 | 56.40 | 57.10 | 55.60 | 57.10 | 57.10 | 9,915,943 |
| Dec 26, 2024 | 56.10 | 56.50 | 55.30 | 56.50 | 56.50 | 11,954,394 |
| Dec 25, 2024 | 55.50 | 56.60 | 54.50 | 56.60 | 56.60 | 12,792,480 |
| Dec 24, 2024 | 53.80 | 55.40 | 53.60 | 55.40 | 55.40 | 13,881,630 |
| Dec 23, 2024 | 53.60 | 54.20 | 53.00 | 53.80 | 53.80 | 12,404,713 |
| Dec 20, 2024 | 53.80 | 54.20 | 53.00 | 53.00 | 53.00 | 12,716,815 |
| Dec 19, 2024 | 54.80 | 55.30 | 53.80 | 53.80 | 53.80 | 14,066,822 |
| Dec 18, 2024 | 56.40 | 57.20 | 55.40 | 55.40 | 55.40 | 12,568,504 |
| Dec 17, 2024 | 57.00 | 57.60 | 55.90 | 56.10 | 56.10 | 14,234,768 |
| Dec 16, 2024 | 57.70 | 58.20 | 56.30 | 57.00 | 57.00 | 9,995,817 |
| Dec 13, 2024 | 57.10 | 58.20 | 56.60 | 57.20 | 57.20 | 8,947,252 |
| Dec 12, 2024 | 57.10 | 57.90 | 56.30 | 57.10 | 57.10 | 6,445,706 |
| Dec 11, 2024 | 58.10 | 58.20 | 56.80 | 57.20 | 57.20 | 2,780,180 |
| Dec 10, 2024 | 59.40 | 59.60 | 57.90 | 57.90 | 57.90 | 2,145,524 |
| Dec 9, 2024 | 58.80 | 59.70 | 58.70 | 59.40 | 59.40 | 3,911,179 |
| Dec 6, 2024 | 57.80 | 58.80 | 57.80 | 58.40 | 58.40 | 3,764,133 |
| Dec 5, 2024 | 58.10 | 58.30 | 57.60 | 57.90 | 57.90 | 3,563,227 |
| Dec 4, 2024 | 59.10 | 59.20 | 57.50 | 58.30 | 58.30 | 4,525,776 |
| Dec 3, 2024 | 58.50 | 59.70 | 58.30 | 59.10 | 59.10 | 2,593,206 |
| Dec 2, 2024 | 59.70 | 60.00 | 58.40 | 58.50 | 58.50 | 3,354,550 |
| Nov 29, 2024 | 59.00 | 59.70 | 59.00 | 59.60 | 59.60 | 3,214,498 |
| Nov 28, 2024 | 59.50 | 59.90 | 59.00 | 59.00 | 59.00 | 3,057,156 |
| Nov 27, 2024 | 60.70 | 60.90 | 58.30 | 59.60 | 59.60 | 7,852,584 |
| Nov 26, 2024 | 61.00 | 61.10 | 59.90 | 60.70 | 60.70 | 2,769,344 |
| Nov 25, 2024 | 61.00 | 61.20 | 60.30 | 61.10 | 61.10 | 4,737,399 |
| Nov 22, 2024 | 61.00 | 61.40 | 60.30 | 61.00 | 61.00 | 4,037,334 |
| Nov 21, 2024 | 60.30 | 61.50 | 60.20 | 61.20 | 61.20 | 4,728,600 |
| Nov 20, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 6,188,027 |
| Nov 19, 2024 | 59.70 | 60.70 | 59.00 | 60.70 | 60.70 | 7,210,083 |
| Nov 18, 2024 | 60.90 | 61.20 | 60.00 | 60.30 | 60.30 | 5,877,338 |
| Nov 15, 2024 | 60.70 | 61.50 | 60.30 | 60.50 | 60.50 | 8,774,376 |
| Nov 14, 2024 | 59.70 | 60.50 | 59.30 | 60.50 | 60.50 | 9,738,514 |
| Nov 13, 2024 | 59.50 | 60.00 | 58.80 | 59.50 | 59.50 | 9,380,878 |
| Nov 12, 2024 | 58.60 | 59.60 | 58.20 | 58.70 | 58.70 | 6,769,427 |
| Nov 11, 2024 | 57.90 | 59.50 | 57.70 | 58.90 | 58.90 | 10,912,846 |
| Nov 8, 2024 | 57.30 | 57.90 | 56.50 | 56.70 | 56.70 | 4,837,818 |
| Nov 7, 2024 | 57.30 | 57.30 | 56.10 | 57.00 | 57.00 | 3,626,119 |
| Nov 6, 2024 | 57.20 | 57.40 | 56.60 | 57.00 | 57.00 | 4,348,963 |
| Nov 5, 2024 | 56.90 | 57.30 | 56.20 | 56.70 | 56.70 | 6,090,797 |
| Nov 4, 2024 | 56.50 | 56.80 | 56.10 | 56.50 | 56.50 | 3,781,654 |
| Nov 1, 2024 | 55.70 | 56.50 | 55.30 | 56.20 | 56.20 | 5,693,972 |
| Oct 30, 2024 | 55.10 | 56.30 | 54.90 | 55.70 | 55.70 | 5,058,605 |
| Oct 29, 2024 | 55.00 | 55.30 | 54.20 | 54.60 | 54.60 | 1,278,088 |
| Oct 28, 2024 | 55.70 | 55.90 | 55.00 | 55.20 | 55.20 | 1,469,664 |
| Oct 25, 2024 | 54.10 | 55.60 | 54.00 | 55.40 | 55.40 | 3,373,841 |
| Oct 24, 2024 | 53.90 | 54.60 | 53.50 | 54.30 | 54.30 | 1,687,337 |
| Oct 23, 2024 | 54.60 | 54.90 | 54.10 | 54.20 | 54.20 | 3,401,193 |
| Oct 22, 2024 | 55.50 | 55.60 | 54.70 | 55.10 | 55.10 | 1,578,168 |
| Oct 21, 2024 | 54.20 | 55.50 | 54.10 | 55.30 | 55.30 | 3,379,713 |
| Oct 18, 2024 | 54.50 | 54.50 | 53.40 | 54.30 | 54.30 | 3,081,079 |
| Oct 17, 2024 | 54.60 | 55.10 | 54.30 | 54.60 | 54.60 | 1,927,424 |
| Oct 16, 2024 | 54.50 | 55.00 | 54.10 | 54.90 | 54.90 | 2,970,933 |
| Oct 15, 2024 | 54.70 | 55.20 | 54.50 | 54.50 | 54.50 | 2,011,229 |
| Oct 14, 2024 | 54.70 | 54.90 | 54.10 | 54.50 | 54.50 | 1,616,368 |
| Oct 11, 2024 | 54.10 | 54.80 | 54.00 | 54.10 | 54.10 | 2,295,783 |
| Oct 9, 2024 | 55.60 | 55.60 | 53.80 | 53.80 | 53.80 | 4,788,602 |
| Oct 8, 2024 | 55.60 | 56.30 | 55.00 | 55.60 | 55.60 | 4,837,146 |
| Oct 7, 2024 | 56.00 | 56.00 | 54.60 | 55.30 | 55.30 | 3,984,354 |
| Oct 4, 2024 | 54.80 | 56.00 | 54.10 | 55.80 | 55.80 | 10,093,622 |
| Oct 1, 2024 | 56.10 | 56.90 | 55.00 | 56.60 | 56.60 | 9,171,081 |
| Sep 30, 2024 | 56.70 | 57.30 | 55.60 | 55.80 | 55.80 | 21,857,922 |
| Sep 27, 2024 | 54.30 | 56.30 | 54.10 | 55.60 | 55.60 | 19,169,705 |
| Sep 26, 2024 | 54.00 | 54.70 | 53.20 | 53.40 | 53.40 | 5,375,513 |
| Sep 25, 2024 | 53.40 | 54.00 | 52.90 | 53.80 | 53.80 | 4,810,485 |
| Sep 24, 2024 | 52.50 | 53.60 | 52.40 | 52.80 | 52.80 | 6,309,349 |
| Sep 23, 2024 | 52.60 | 52.60 | 51.90 | 52.50 | 52.50 | 1,675,100 |
| Sep 20, 2024 | 52.50 | 52.60 | 51.80 | 52.20 | 52.20 | 1,784,462 |
| Sep 19, 2024 | 52.20 | 52.20 | 51.60 | 52.00 | 52.00 | 877,260 |
| Sep 18, 2024 | 52.00 | 52.40 | 51.70 | 51.70 | 51.70 | 1,401,702 |
| Sep 16, 2024 | 52.00 | 52.00 | 51.30 | 51.80 | 51.80 | 938,636 |
| Sep 13, 2024 | 51.00 | 51.90 | 50.90 | 51.60 | 51.60 | 1,719,201 |
| Sep 12, 2024 | 51.30 | 51.60 | 50.90 | 51.20 | 51.20 | 1,685,367 |
| Sep 11, 2024 | 50.10 | 51.20 | 50.00 | 50.90 | 50.90 | 1,678,311 |
| Sep 10, 2024 | 51.20 | 51.70 | 50.20 | 50.20 | 50.20 | 2,790,629 |
| Sep 9, 2024 | 51.20 | 51.50 | 50.70 | 51.50 | 51.50 | 1,412,701 |
| Sep 6, 2024 | 52.40 | 52.50 | 51.70 | 51.80 | 51.80 | 1,059,206 |
| Sep 5, 2024 | 52.50 | 53.20 | 51.80 | 51.80 | 51.80 | 3,201,410 |
| Sep 4, 2024 | 52.50 | 52.50 | 50.90 | 52.00 | 52.00 | 4,667,140 |
| Sep 3, 2024 | 54.00 | 54.10 | 53.00 | 53.10 | 53.10 | 1,837,671 |
| Sep 2, 2024 | 54.90 | 54.90 | 53.50 | 53.50 | 53.50 | 2,247,349 |
| Aug 30, 2024 | 54.50 | 55.20 | 54.10 | 54.70 | 54.70 | 4,893,032 |
| Aug 29, 2024 | 53.30 | 53.90 | 53.10 | 53.90 | 53.90 | 1,471,521 |
| Aug 28, 2024 | 53.50 | 53.60 | 53.00 | 53.30 | 53.30 | 1,325,747 |
| Aug 27, 2024 | 54.20 | 54.20 | 53.00 | 53.50 | 53.50 | 2,840,377 |
| Aug 26, 2024 | 53.10 | 55.20 | 53.00 | 54.00 | 54.00 | 7,334,603 |
| Aug 23, 2024 | 53.30 | 53.30 | 52.40 | 53.00 | 53.00 | 1,268,125 |
| Aug 22, 2024 | 52.90 | 53.10 | 52.80 | 52.90 | 52.90 | 1,097,121 |
| Aug 21, 2024 | 53.30 | 53.30 | 52.40 | 52.80 | 52.80 | 1,833,567 |
| Aug 20, 2024 | 53.30 | 53.40 | 52.80 | 52.80 | 52.80 | 1,894,879 |
| Aug 19, 2024 | 53.00 | 53.30 | 52.50 | 52.90 | 52.90 | 1,747,330 |
| Aug 16, 2024 | 53.00 | 53.40 | 52.70 | 52.90 | 52.90 | 3,159,733 |
| Aug 15, 2024 | 53.20 | 53.60 | 52.50 | 52.50 | 52.50 | 2,748,528 |
| Aug 14, 2024 | 52.50 | 53.20 | 52.30 | 52.80 | 52.80 | 3,363,725 |
| Aug 13, 2024 | 52.70 | 53.00 | 51.70 | 52.00 | 52.00 | 2,765,269 |
| Aug 12, 2024 | 52.90 | 53.00 | 51.90 | 52.30 | 52.30 | 3,247,290 |
| Aug 9, 2024 | 51.90 | 53.50 | 51.90 | 52.50 | 52.50 | 5,861,800 |
| Aug 8, 2024 | 51.30 | 52.00 | 51.10 | 51.20 | 51.20 | 3,174,529 |
| Aug 7, 2024 | 49.75 | 52.20 | 49.70 | 52.00 | 52.00 | 5,489,935 |
| Aug 6, 2024 | 48.80 | 50.40 | 47.50 | 48.80 | 48.80 | 5,460,773 |
| Aug 5, 2024 | 51.10 | 51.10 | 47.65 | 47.95 | 47.95 | 7,704,879 |
| Aug 2, 2024 | 52.30 | 53.10 | 51.90 | 51.90 | 51.90 | 2,350,934 |
| Aug 1, 2024 | 52.00 | 53.20 | 51.50 | 53.20 | 53.20 | 4,898,069 |
| Jul 31, 2024 | 51.20 | 52.10 | 51.10 | 51.60 | 51.60 | 1,956,150 |
| Jul 30, 2024 | 51.30 | 51.60 | 50.60 | 51.60 | 51.60 | 2,574,241 |
| Jul 29, 2024 | 51.00 | 51.40 | 50.50 | 50.50 | 50.50 | 2,320,946 |
| Jul 26, 2024 | 50.00 | 51.00 | 49.80 | 51.00 | 51.00 | 2,310,200 |
| Jul 23, 2024 | 51.20 | 51.80 | 50.80 | 51.50 | 51.50 | 2,826,305 |
| Jul 22, 2024 | 50.60 | 51.00 | 49.90 | 50.70 | 50.70 | 4,191,965 |
| Jul 19, 2024 | 52.40 | 52.50 | 50.60 | 50.80 | 50.80 | 8,252,276 |
| Jul 18, 2024 | 52.40 | 53.10 | 52.10 | 52.50 | 52.50 | 4,327,339 |
| Jul 17, 2024 | 52.80 | 53.30 | 52.50 | 52.60 | 52.60 | 4,298,772 |
| Jul 16, 2024 | 53.10 | 53.50 | 52.60 | 52.60 | 52.60 | 5,418,175 |
| Jul 15, 2024 | 53.60 | 53.60 | 52.40 | 52.50 | 52.50 | 5,866,060 |
| Jul 12, 2024 | 54.20 | 54.20 | 53.10 | 53.20 | 53.20 | 5,942,180 |
| Jul 11, 2024 | 53.80 | 54.60 | 53.40 | 54.00 | 54.00 | 5,497,776 |
| Jul 10, 2024 | 54.20 | 54.30 | 53.10 | 53.10 | 53.10 | 7,657,493 |
| Jul 9, 2024 | 55.50 | 55.50 | 53.80 | 53.80 | 53.80 | 7,843,932 |
| Jul 8, 2024 | 56.30 | 56.30 | 54.20 | 54.80 | 54.80 | 14,717,502 |
| Jul 5, 2024 | 58.70 | 58.70 | 56.80 | 57.00 | 57.00 | 9,547,909 |
| Jul 4, 2024 | 60.40 | 60.50 | 58.70 | 59.00 | 59.00 | 10,721,375 |
| Jul 3, 2024 | 59.60 | 62.00 | 59.60 | 60.90 | 60.90 | 19,378,136 |
| Jul 2, 2024 | 57.50 | 60.00 | 57.20 | 59.50 | 59.50 | 20,707,910 |
| Jul 1, 2024 | 56.50 | 57.20 | 56.30 | 56.50 | 56.50 | 5,418,202 |
| Jun 28, 2024 | 56.30 | 56.80 | 55.80 | 55.80 | 55.80 | 4,712,861 |
| Jun 27, 2024 | 2.4 Dividend | |||||
| Jun 27, 2024 | 55.10 | 56.50 | 54.40 | 55.50 | 55.50 | 16,937,136 |
| Jun 26, 2024 | 58.40 | 59.40 | 58.00 | 58.10 | 55.70 | 9,502,569 |
| Jun 25, 2024 | 56.60 | 59.20 | 56.40 | 58.70 | 56.28 | 12,323,575 |
| Jun 24, 2024 | 56.50 | 57.20 | 56.20 | 56.80 | 54.45 | 5,870,870 |
| Jun 21, 2024 | 56.80 | 57.50 | 56.20 | 56.20 | 53.88 | 6,976,490 |
| Jun 20, 2024 | 56.00 | 56.70 | 55.80 | 56.40 | 54.07 | 3,694,851 |
| Jun 19, 2024 | 56.20 | 56.80 | 55.60 | 55.60 | 53.30 | 6,996,502 |
| Jun 18, 2024 | 56.10 | 56.20 | 55.40 | 56.00 | 53.69 | 4,682,170 |
| Jun 17, 2024 | 56.70 | 56.70 | 55.20 | 55.80 | 53.50 | 6,935,295 |
| Jun 14, 2024 | 56.10 | 57.20 | 55.50 | 56.30 | 53.97 | 15,011,082 |
| Jun 13, 2024 | 56.50 | 57.10 | 55.00 | 55.20 | 52.92 | 14,736,504 |
| Jun 12, 2024 | 58.80 | 58.80 | 54.80 | 55.70 | 53.40 | 19,044,061 |
| Jun 11, 2024 | 62.10 | 63.40 | 58.60 | 59.10 | 56.66 | 20,725,565 |
| Jun 7, 2024 | 60.70 | 62.00 | 60.00 | 61.30 | 58.77 | 14,992,223 |
| Jun 6, 2024 | 60.20 | 61.00 | 59.30 | 60.50 | 58.00 | 11,095,128 |
| Jun 5, 2024 | 58.50 | 60.50 | 58.50 | 59.80 | 57.33 | 12,480,173 |
| Jun 4, 2024 | 59.20 | 59.30 | 58.00 | 58.20 | 55.80 | 5,313,352 |
| Jun 3, 2024 | 59.90 | 59.90 | 58.10 | 59.40 | 56.95 | 6,724,040 |
| May 31, 2024 | 59.60 | 61.40 | 58.60 | 58.80 | 56.37 | 12,676,678 |
| May 30, 2024 | 59.30 | 60.40 | 58.40 | 59.00 | 56.56 | 7,768,826 |
| May 29, 2024 | 61.10 | 62.00 | 59.30 | 59.50 | 57.04 | 17,874,312 |
| May 28, 2024 | 59.20 | 61.50 | 59.10 | 60.70 | 58.19 | 18,371,845 |
| May 27, 2024 | 58.00 | 59.20 | 57.60 | 58.70 | 56.28 | 7,900,484 |
| May 24, 2024 | 56.70 | 58.00 | 56.70 | 57.60 | 55.22 | 4,531,675 |
| May 23, 2024 | 58.10 | 58.30 | 56.70 | 57.10 | 54.74 | 8,125,396 |
| May 22, 2024 | 57.50 | 58.60 | 57.50 | 58.30 | 55.89 | 7,025,989 |
| May 21, 2024 | 58.00 | 58.50 | 57.10 | 57.30 | 54.93 | 6,396,435 |
| May 20, 2024 | 58.70 | 59.00 | 57.20 | 57.90 | 55.51 | 7,226,048 |
| May 17, 2024 | 60.30 | 60.40 | 57.70 | 57.80 | 55.41 | 18,615,505 |
| May 16, 2024 | 58.60 | 61.00 | 58.00 | 60.90 | 58.38 | 17,940,785 |
Related Tickers
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
67.00
+5.68%
2605.TW Sincere Navigation Corporation
25.25
+4.99%
2615.TW Wan Hai Lines Ltd.
111.00
+9.90%
2609.TW Yang Ming Marine Transport Corporation
84.00
+5.66%
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
260.50
+6.11%
5608.TW Shih Wei Navigation Co., Ltd.
18.25
+5.49%
2613.TW China Container Terminal Corporation
34.00
+4.13%
2641.TWO Franbo Lines Corp.
22.40
+8.21%
2617.TW Taiwan Navigation Co., Ltd.
30.55
+4.44%
2611.TW Tze Shin International Co., Ltd.
21.20
+1.92%