Taiwan - Delayed Quote TWD
Chinese Maritime Transport Ltd. (2612.TW)
45.00
+2.90
+(6.89%)
At close: 1:30:01 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 12, 2025 | 43.00 | 46.30 | 42.90 | 45.00 | 45.00 | 1,370,207 |
| May 9, 2025 | 42.20 | 42.20 | 41.50 | 42.10 | 42.10 | 276,001 |
| May 8, 2025 | 41.55 | 42.20 | 41.40 | 41.50 | 41.50 | 199,900 |
| May 7, 2025 | 42.10 | 42.10 | 41.35 | 41.60 | 41.60 | 149,000 |
| May 6, 2025 | 41.40 | 42.35 | 41.40 | 42.15 | 42.15 | 187,001 |
| May 5, 2025 | 43.20 | 43.20 | 41.15 | 41.40 | 41.40 | 477,253 |
| May 2, 2025 | 40.75 | 43.60 | 40.75 | 43.10 | 43.10 | 764,041 |
| Apr 30, 2025 | 41.10 | 41.25 | 40.35 | 40.35 | 40.35 | 206,034 |
| Apr 29, 2025 | 41.25 | 41.65 | 41.15 | 41.30 | 41.30 | 153,002 |
| Apr 28, 2025 | 41.00 | 41.60 | 40.95 | 41.30 | 41.30 | 248,056 |
| Apr 25, 2025 | 41.05 | 41.75 | 40.80 | 41.00 | 41.00 | 417,601 |
| Apr 24, 2025 | 40.40 | 40.55 | 39.95 | 40.25 | 40.25 | 182,771 |
| Apr 23, 2025 | 39.75 | 40.10 | 39.50 | 40.05 | 40.05 | 302,089 |
| Apr 22, 2025 | 38.60 | 39.45 | 38.60 | 38.95 | 38.95 | 149,020 |
| Apr 21, 2025 | 40.00 | 40.40 | 39.10 | 39.40 | 39.40 | 235,500 |
| Apr 18, 2025 | 39.50 | 40.35 | 39.50 | 40.00 | 40.00 | 355,055 |
| Apr 17, 2025 | 39.00 | 39.45 | 38.75 | 39.30 | 39.30 | 190,005 |
| Apr 16, 2025 | 40.05 | 40.05 | 39.40 | 39.40 | 39.40 | 321,165 |
| Apr 15, 2025 | 40.50 | 40.60 | 39.90 | 40.40 | 40.40 | 432,148 |
| Apr 14, 2025 | 40.30 | 41.70 | 39.55 | 39.70 | 39.70 | 1,382,500 |
| Apr 11, 2025 | 35.60 | 39.20 | 35.45 | 38.60 | 38.60 | 2,410,359 |
| Apr 10, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 152,391 |
| Apr 9, 2025 | 36.70 | 36.90 | 33.60 | 33.75 | 33.75 | 1,248,221 |
| Apr 8, 2025 | 37.30 | 39.05 | 37.10 | 37.30 | 37.30 | 1,003,860 |
| Apr 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 66,233 |
| Apr 2, 2025 | 45.30 | 46.10 | 45.15 | 45.75 | 45.75 | 198,631 |
| Apr 1, 2025 | 45.30 | 46.35 | 45.20 | 46.00 | 46.00 | 305,000 |
| Mar 31, 2025 | 45.55 | 45.55 | 44.20 | 44.65 | 44.65 | 465,383 |
| Mar 28, 2025 | 48.40 | 48.40 | 46.00 | 46.25 | 46.25 | 674,461 |
| Mar 27, 2025 | 48.00 | 48.95 | 47.65 | 47.85 | 47.85 | 399,003 |
| Mar 26, 2025 | 47.10 | 48.15 | 47.10 | 48.10 | 48.10 | 455,595 |
| Mar 25, 2025 | 48.15 | 48.15 | 47.05 | 47.20 | 47.20 | 398,040 |
| Mar 24, 2025 | 48.15 | 48.60 | 47.85 | 48.00 | 48.00 | 337,216 |
| Mar 21, 2025 | 48.40 | 48.70 | 48.00 | 48.05 | 48.05 | 386,198 |
| Mar 20, 2025 | 48.50 | 49.00 | 48.05 | 48.90 | 48.90 | 587,764 |
| Mar 19, 2025 | 49.00 | 49.60 | 48.00 | 48.75 | 48.75 | 1,033,308 |
| Mar 18, 2025 | 49.00 | 49.00 | 48.30 | 49.00 | 49.00 | 681,414 |
| Mar 17, 2025 | 49.30 | 49.30 | 48.00 | 49.00 | 49.00 | 1,437,464 |
| Mar 14, 2025 | 46.80 | 49.50 | 46.80 | 48.75 | 48.75 | 4,473,070 |
| Mar 13, 2025 | 46.80 | 47.65 | 46.40 | 46.40 | 46.40 | 794,018 |
| Mar 12, 2025 | 47.95 | 47.95 | 46.00 | 46.00 | 46.00 | 721,169 |
| Mar 11, 2025 | 46.50 | 47.50 | 46.00 | 47.25 | 47.25 | 608,180 |
| Mar 10, 2025 | 47.75 | 48.20 | 47.20 | 47.50 | 47.50 | 1,497,728 |
| Mar 7, 2025 | 47.45 | 48.15 | 46.70 | 46.75 | 46.75 | 872,008 |
| Mar 6, 2025 | 47.50 | 47.70 | 46.70 | 46.70 | 46.70 | 827,864 |
| Mar 5, 2025 | 48.00 | 48.85 | 47.20 | 47.90 | 47.90 | 957,175 |
| Mar 4, 2025 | 47.45 | 48.20 | 46.40 | 47.85 | 47.85 | 1,050,089 |
| Mar 3, 2025 | 46.00 | 47.95 | 45.65 | 47.30 | 47.30 | 1,492,238 |
| Feb 27, 2025 | 48.00 | 50.20 | 47.25 | 48.00 | 48.00 | 5,705,124 |
| Feb 26, 2025 | 48.00 | 48.30 | 47.00 | 47.20 | 47.20 | 1,058,437 |
| Feb 25, 2025 | 48.10 | 48.50 | 46.45 | 47.50 | 47.50 | 3,506,207 |
| Feb 24, 2025 | 46.90 | 49.00 | 46.50 | 48.05 | 48.05 | 7,083,184 |
| Feb 21, 2025 | 46.00 | 46.10 | 45.55 | 45.70 | 45.70 | 802,113 |
| Feb 20, 2025 | 45.80 | 47.60 | 45.45 | 45.80 | 45.80 | 2,654,308 |
| Feb 19, 2025 | 45.80 | 46.30 | 44.65 | 45.15 | 45.15 | 870,022 |
| Feb 18, 2025 | 45.75 | 45.80 | 44.50 | 45.30 | 45.30 | 1,833,323 |
| Feb 17, 2025 | 43.05 | 46.45 | 42.80 | 45.80 | 45.80 | 3,912,800 |
| Feb 14, 2025 | 43.10 | 44.10 | 42.15 | 42.30 | 42.30 | 1,582,077 |
| Feb 13, 2025 | 40.10 | 42.95 | 40.10 | 42.65 | 42.65 | 1,250,333 |
| Feb 12, 2025 | 39.60 | 40.30 | 39.50 | 40.00 | 40.00 | 321,694 |
| Feb 11, 2025 | 39.50 | 39.90 | 39.40 | 39.45 | 39.45 | 86,012 |
| Feb 10, 2025 | 39.10 | 39.75 | 38.90 | 39.50 | 39.50 | 105,058 |
| Feb 7, 2025 | 39.25 | 39.25 | 38.95 | 39.10 | 39.10 | 123,933 |
| Feb 6, 2025 | 39.05 | 39.30 | 39.05 | 39.25 | 39.25 | 91,001 |
| Feb 5, 2025 | 37.90 | 39.25 | 37.90 | 39.05 | 39.05 | 182,000 |
| Feb 4, 2025 | 38.95 | 38.95 | 38.30 | 38.30 | 38.30 | 204,019 |
| Feb 3, 2025 | 39.40 | 39.45 | 38.70 | 38.85 | 38.85 | 191,183 |
| Jan 22, 2025 | 39.70 | 39.70 | 39.35 | 39.60 | 39.60 | 147,005 |
| Jan 21, 2025 | 39.55 | 40.10 | 39.45 | 39.50 | 39.50 | 109,710 |
| Jan 20, 2025 | 40.15 | 40.15 | 39.40 | 39.70 | 39.70 | 164,390 |
| Jan 17, 2025 | 40.00 | 40.70 | 40.00 | 40.40 | 40.40 | 151,001 |
| Jan 16, 2025 | 40.10 | 40.40 | 39.90 | 39.95 | 39.95 | 113,000 |
| Jan 15, 2025 | 40.50 | 40.55 | 39.95 | 39.95 | 39.95 | 81,055 |
| Jan 14, 2025 | 40.65 | 41.20 | 40.20 | 40.45 | 40.45 | 197,001 |
| Jan 13, 2025 | 40.40 | 40.85 | 39.20 | 39.70 | 39.70 | 335,050 |
| Jan 10, 2025 | 39.55 | 40.00 | 39.05 | 39.65 | 39.65 | 288,004 |
| Jan 9, 2025 | 40.80 | 40.80 | 39.50 | 39.65 | 39.65 | 259,100 |
| Jan 8, 2025 | 40.90 | 40.90 | 40.40 | 40.85 | 40.85 | 135,325 |
| Jan 7, 2025 | 41.15 | 41.15 | 40.40 | 40.40 | 40.40 | 128,315 |
| Jan 6, 2025 | 41.50 | 41.50 | 40.75 | 41.00 | 41.00 | 105,714 |
| Jan 3, 2025 | 41.40 | 41.80 | 40.70 | 40.80 | 40.80 | 131,770 |
| Jan 2, 2025 | 40.65 | 41.35 | 40.60 | 41.20 | 41.20 | 146,188 |
| Dec 31, 2024 | 40.80 | 41.00 | 40.50 | 40.85 | 40.85 | 65,147 |
| Dec 30, 2024 | 40.50 | 41.00 | 40.50 | 40.80 | 40.80 | 170,385 |
| Dec 27, 2024 | 40.75 | 40.80 | 40.45 | 40.65 | 40.65 | 139,002 |
| Dec 26, 2024 | 40.50 | 41.10 | 40.50 | 40.75 | 40.75 | 109,770 |
| Dec 25, 2024 | 40.80 | 40.80 | 40.45 | 40.55 | 40.55 | 84,361 |
| Dec 24, 2024 | 40.30 | 41.05 | 40.30 | 40.30 | 40.30 | 202,541 |
| Dec 23, 2024 | 40.50 | 40.50 | 39.95 | 40.40 | 40.40 | 111,708 |
| Dec 20, 2024 | 40.25 | 40.60 | 39.90 | 39.90 | 39.90 | 198,310 |
| Dec 19, 2024 | 40.75 | 40.80 | 40.20 | 40.25 | 40.25 | 184,500 |
| Dec 18, 2024 | 40.55 | 41.15 | 40.50 | 40.90 | 40.90 | 112,000 |
| Dec 17, 2024 | 40.50 | 41.35 | 40.40 | 40.75 | 40.75 | 165,275 |
| Dec 16, 2024 | 41.40 | 41.50 | 40.35 | 40.35 | 40.35 | 398,011 |
| Dec 13, 2024 | 41.95 | 41.95 | 41.20 | 41.30 | 41.30 | 337,711 |
| Dec 12, 2024 | 42.00 | 42.35 | 41.40 | 41.85 | 41.85 | 285,540 |
| Dec 11, 2024 | 42.65 | 42.70 | 41.80 | 41.95 | 41.95 | 335,100 |
| Dec 10, 2024 | 42.85 | 43.20 | 42.25 | 42.50 | 42.50 | 292,972 |
| Dec 9, 2024 | 42.25 | 42.95 | 42.20 | 42.50 | 42.50 | 423,393 |
| Dec 6, 2024 | 42.20 | 42.40 | 42.05 | 42.15 | 42.15 | 190,071 |
| Dec 5, 2024 | 42.30 | 42.45 | 42.00 | 42.10 | 42.10 | 345,761 |
| Dec 4, 2024 | 43.10 | 43.10 | 42.50 | 42.50 | 42.50 | 196,300 |
| Dec 3, 2024 | 42.80 | 43.25 | 42.75 | 43.10 | 43.10 | 155,797 |
| Dec 2, 2024 | 43.05 | 43.25 | 42.60 | 42.60 | 42.60 | 310,476 |
| Nov 29, 2024 | 42.75 | 43.30 | 42.75 | 43.00 | 43.00 | 208,773 |
| Nov 28, 2024 | 43.20 | 43.35 | 42.55 | 43.15 | 43.15 | 242,005 |
| Nov 27, 2024 | 44.90 | 45.10 | 43.20 | 43.35 | 43.35 | 545,107 |
| Nov 26, 2024 | 44.85 | 45.25 | 44.75 | 44.90 | 44.90 | 168,288 |
| Nov 25, 2024 | 45.35 | 45.55 | 44.75 | 44.90 | 44.90 | 237,021 |
| Nov 22, 2024 | 45.95 | 45.95 | 45.25 | 45.30 | 45.30 | 285,055 |
| Nov 21, 2024 | 46.15 | 46.75 | 45.65 | 45.65 | 45.65 | 467,710 |
| Nov 20, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 483,346 |
| Nov 19, 2024 | 46.55 | 46.75 | 46.00 | 46.55 | 46.55 | 770,900 |
| Nov 18, 2024 | 46.10 | 47.05 | 45.35 | 46.70 | 46.70 | 1,158,098 |
| Nov 15, 2024 | 45.90 | 46.65 | 45.55 | 45.65 | 45.65 | 757,010 |
| Nov 14, 2024 | 45.65 | 46.15 | 45.25 | 45.25 | 45.25 | 527,040 |
| Nov 13, 2024 | 46.50 | 46.95 | 45.75 | 45.75 | 45.75 | 1,522,480 |
| Nov 12, 2024 | 45.85 | 46.50 | 45.05 | 46.30 | 46.30 | 1,734,410 |
| Nov 11, 2024 | 44.35 | 45.95 | 44.15 | 45.70 | 45.70 | 1,207,416 |
| Nov 8, 2024 | 43.60 | 44.15 | 43.35 | 43.35 | 43.35 | 240,028 |
| Nov 7, 2024 | 43.25 | 43.55 | 43.05 | 43.35 | 43.35 | 92,038 |
| Nov 6, 2024 | 42.85 | 43.60 | 42.85 | 43.10 | 43.10 | 134,542 |
| Nov 5, 2024 | 42.35 | 43.15 | 42.35 | 42.75 | 42.75 | 142,200 |
| Nov 4, 2024 | 43.40 | 43.40 | 42.35 | 42.35 | 42.35 | 107,221 |
| Nov 1, 2024 | 42.25 | 43.10 | 42.10 | 43.05 | 43.05 | 148,451 |
| Oct 30, 2024 | 42.40 | 43.05 | 42.25 | 42.25 | 42.25 | 125,131 |
| Oct 29, 2024 | 43.50 | 43.50 | 42.30 | 42.30 | 42.30 | 168,415 |
| Oct 28, 2024 | 43.65 | 44.40 | 43.35 | 43.50 | 43.50 | 138,273 |
| Oct 25, 2024 | 43.60 | 43.60 | 43.15 | 43.30 | 43.30 | 74,840 |
| Oct 24, 2024 | 43.40 | 43.75 | 42.90 | 43.30 | 43.30 | 148,066 |
| Oct 23, 2024 | 43.80 | 44.00 | 43.50 | 43.60 | 43.60 | 110,074 |
| Oct 22, 2024 | 44.00 | 44.25 | 43.70 | 43.80 | 43.80 | 106,000 |
| Oct 21, 2024 | 44.05 | 44.30 | 43.70 | 44.25 | 44.25 | 121,005 |
| Oct 18, 2024 | 44.20 | 44.20 | 43.30 | 43.85 | 43.85 | 230,027 |
| Oct 17, 2024 | 44.20 | 44.90 | 44.10 | 44.10 | 44.10 | 210,088 |
| Oct 16, 2024 | 44.40 | 44.90 | 44.10 | 44.20 | 44.20 | 444,551 |
| Oct 15, 2024 | 45.35 | 45.45 | 44.50 | 44.75 | 44.75 | 173,005 |
| Oct 14, 2024 | 44.30 | 45.10 | 44.30 | 44.95 | 44.95 | 165,818 |
| Oct 11, 2024 | 44.15 | 44.80 | 44.15 | 44.25 | 44.25 | 147,060 |
| Oct 9, 2024 | 45.00 | 45.10 | 43.90 | 44.30 | 44.30 | 584,007 |
| Oct 8, 2024 | 46.90 | 47.15 | 45.05 | 45.20 | 45.20 | 1,428,135 |
| Oct 7, 2024 | 47.90 | 47.90 | 46.65 | 46.90 | 46.90 | 478,044 |
| Oct 4, 2024 | 47.25 | 47.50 | 46.20 | 47.50 | 47.50 | 1,266,066 |
| Oct 1, 2024 | 47.80 | 48.70 | 47.30 | 48.70 | 48.70 | 1,423,031 |
| Sep 30, 2024 | 47.20 | 51.00 | 46.80 | 48.55 | 48.55 | 6,326,712 |
| Sep 27, 2024 | 44.60 | 47.90 | 44.55 | 46.40 | 46.40 | 2,459,325 |
| Sep 26, 2024 | 44.10 | 44.65 | 43.60 | 43.95 | 43.95 | 456,103 |
| Sep 25, 2024 | 43.90 | 43.95 | 43.50 | 43.95 | 43.95 | 388,829 |
| Sep 24, 2024 | 43.00 | 44.30 | 43.00 | 43.45 | 43.45 | 672,412 |
| Sep 23, 2024 | 42.80 | 42.95 | 42.70 | 42.90 | 42.90 | 133,240 |
| Sep 20, 2024 | 42.50 | 42.85 | 42.40 | 42.80 | 42.80 | 208,224 |
| Sep 19, 2024 | 42.30 | 42.30 | 41.65 | 42.20 | 42.20 | 99,697 |
| Sep 18, 2024 | 41.30 | 42.35 | 41.30 | 41.80 | 41.80 | 183,001 |
| Sep 16, 2024 | 41.55 | 41.80 | 41.50 | 41.55 | 41.55 | 78,700 |
| Sep 13, 2024 | 41.20 | 41.75 | 41.20 | 41.55 | 41.55 | 108,853 |
| Sep 12, 2024 | 41.40 | 41.60 | 41.20 | 41.25 | 41.25 | 108,024 |
| Sep 11, 2024 | 41.00 | 41.45 | 40.80 | 41.15 | 41.15 | 96,000 |
| Sep 10, 2024 | 41.35 | 41.80 | 40.90 | 40.90 | 40.90 | 129,001 |
| Sep 9, 2024 | 40.80 | 41.45 | 40.70 | 41.15 | 41.15 | 146,770 |
| Sep 6, 2024 | 41.50 | 42.05 | 41.25 | 41.75 | 41.75 | 89,418 |
| Sep 5, 2024 | 41.40 | 42.40 | 41.40 | 41.45 | 41.45 | 161,074 |
| Sep 4, 2024 | 42.75 | 42.75 | 40.70 | 41.30 | 41.30 | 407,300 |
| Sep 3, 2024 | 42.80 | 43.55 | 42.70 | 43.00 | 43.00 | 172,851 |
| Sep 2, 2024 | 43.15 | 43.15 | 42.60 | 42.65 | 42.65 | 109,200 |
| Aug 30, 2024 | 43.00 | 43.45 | 43.00 | 43.15 | 43.15 | 224,700 |
| Aug 29, 2024 | 42.10 | 42.65 | 42.10 | 42.60 | 42.60 | 125,055 |
| Aug 28, 2024 | 42.75 | 42.75 | 42.05 | 42.45 | 42.45 | 75,001 |
| Aug 27, 2024 | 42.95 | 43.15 | 42.10 | 42.55 | 42.55 | 137,311 |
| Aug 26, 2024 | 42.45 | 43.70 | 42.45 | 42.70 | 42.70 | 490,070 |
| Aug 23, 2024 | 42.45 | 42.45 | 41.80 | 42.35 | 42.35 | 107,001 |
| Aug 22, 2024 | 42.45 | 42.75 | 42.30 | 42.45 | 42.45 | 52,101 |
| Aug 21, 2024 | 42.45 | 42.75 | 42.30 | 42.45 | 42.45 | 162,173 |
| Aug 20, 2024 | 42.75 | 42.95 | 42.45 | 42.45 | 42.45 | 109,780 |
| Aug 19, 2024 | 42.75 | 42.75 | 42.35 | 42.50 | 42.50 | 73,002 |
| Aug 16, 2024 | 42.90 | 42.95 | 42.50 | 42.60 | 42.60 | 199,899 |
| Aug 15, 2024 | 42.50 | 43.05 | 42.35 | 42.75 | 42.75 | 300,025 |
| Aug 14, 2024 | 42.05 | 42.50 | 41.95 | 42.30 | 42.30 | 178,181 |
| Aug 13, 2024 | 42.35 | 42.35 | 41.80 | 42.00 | 42.00 | 153,100 |
| Aug 12, 2024 | 42.00 | 42.55 | 41.90 | 42.30 | 42.30 | 101,850 |
| Aug 9, 2024 | 41.75 | 42.80 | 41.75 | 41.75 | 41.75 | 322,013 |
| Aug 8, 2024 | 41.60 | 41.90 | 41.00 | 41.50 | 41.50 | 137,150 |
| Aug 7, 2024 | 40.30 | 42.15 | 40.30 | 41.90 | 41.90 | 285,130 |
| Aug 6, 2024 | 40.50 | 42.00 | 38.30 | 40.50 | 40.50 | 481,001 |
| Aug 5, 2024 | 44.00 | 44.00 | 39.65 | 39.80 | 39.80 | 1,452,000 |
| Aug 2, 2024 | 44.00 | 45.25 | 44.00 | 44.05 | 44.05 | 306,000 |
| Aug 1, 2024 | 44.90 | 44.90 | 44.25 | 44.75 | 44.75 | 259,891 |
| Jul 31, 2024 | 44.05 | 45.00 | 43.40 | 44.10 | 44.10 | 162,101 |
| Jul 30, 2024 | 43.75 | 44.80 | 43.15 | 44.15 | 44.15 | 292,010 |
| Jul 29, 2024 | 43.75 | 43.85 | 43.10 | 43.10 | 43.10 | 151,200 |
| Jul 26, 2024 | 43.10 | 43.70 | 43.00 | 43.70 | 43.70 | 162,841 |
| Jul 23, 2024 | 43.40 | 44.45 | 43.40 | 44.15 | 44.15 | 230,542 |
| Jul 22, 2024 | 43.20 | 43.45 | 42.10 | 43.20 | 43.20 | 573,011 |
| Jul 19, 2024 | 44.60 | 44.60 | 43.20 | 43.20 | 43.20 | 987,016 |
| Jul 18, 2024 | 44.45 | 45.05 | 44.05 | 44.70 | 44.70 | 447,100 |
| Jul 17, 2024 | 44.85 | 45.00 | 44.30 | 44.40 | 44.40 | 320,840 |
| Jul 16, 2024 | 45.10 | 45.45 | 44.65 | 44.65 | 44.65 | 306,010 |
| Jul 15, 2024 | 45.00 | 45.25 | 44.60 | 44.80 | 44.80 | 351,205 |
| Jul 12, 2024 | 45.50 | 45.50 | 44.60 | 44.90 | 44.90 | 439,000 |
| Jul 11, 2024 | 45.00 | 45.65 | 45.00 | 45.15 | 45.15 | 506,000 |
| Jul 10, 2024 | 44.50 | 45.05 | 44.20 | 44.75 | 44.75 | 284,005 |
| Jul 9, 2024 | 1 Dividend | |||||
| Jul 9, 2024 | 45.25 | 45.30 | 44.15 | 44.40 | 44.40 | 753,779 |
| Jul 8, 2024 | 47.50 | 47.50 | 45.60 | 45.60 | 44.60 | 1,599,212 |
| Jul 5, 2024 | 48.60 | 48.60 | 47.65 | 47.95 | 46.90 | 281,080 |
| Jul 4, 2024 | 49.30 | 49.35 | 48.40 | 48.55 | 47.49 | 550,699 |
| Jul 3, 2024 | 48.75 | 50.20 | 48.75 | 49.50 | 48.41 | 1,196,141 |
| Jul 2, 2024 | 48.10 | 48.95 | 48.00 | 48.65 | 47.58 | 1,483,398 |
| Jul 1, 2024 | 48.00 | 48.05 | 47.05 | 47.10 | 46.07 | 315,354 |
| Jun 28, 2024 | 48.05 | 48.10 | 47.45 | 47.50 | 46.46 | 442,105 |
| Jun 27, 2024 | 47.40 | 47.50 | 46.70 | 46.95 | 45.92 | 265,016 |
| Jun 26, 2024 | 47.80 | 47.80 | 47.05 | 47.20 | 46.16 | 206,005 |
| Jun 25, 2024 | 47.35 | 47.65 | 46.40 | 47.65 | 46.61 | 302,005 |
| Jun 24, 2024 | 47.65 | 47.65 | 46.90 | 46.90 | 45.87 | 244,783 |
| Jun 21, 2024 | 47.50 | 48.10 | 47.20 | 47.45 | 46.41 | 560,255 |
| Jun 20, 2024 | 47.15 | 47.30 | 46.70 | 47.15 | 46.12 | 235,826 |
| Jun 19, 2024 | 46.80 | 47.20 | 46.55 | 46.75 | 45.72 | 345,969 |
| Jun 18, 2024 | 47.10 | 47.15 | 46.65 | 46.70 | 45.68 | 235,200 |
| Jun 17, 2024 | 47.55 | 47.55 | 46.70 | 46.90 | 45.87 | 355,542 |
| Jun 14, 2024 | 47.00 | 47.40 | 46.50 | 47.15 | 46.12 | 564,050 |
| Jun 13, 2024 | 46.80 | 47.40 | 46.05 | 46.35 | 45.33 | 668,917 |
| Jun 12, 2024 | 48.05 | 48.05 | 45.70 | 46.30 | 45.28 | 1,435,149 |
| Jun 11, 2024 | 50.50 | 52.10 | 47.90 | 48.00 | 46.95 | 2,935,137 |
| Jun 7, 2024 | 50.80 | 51.30 | 49.75 | 50.50 | 49.39 | 1,219,710 |
| Jun 6, 2024 | 50.40 | 51.60 | 49.75 | 50.40 | 49.29 | 2,270,065 |
| Jun 5, 2024 | 48.85 | 50.80 | 48.85 | 49.55 | 48.46 | 1,726,273 |
| Jun 4, 2024 | 49.45 | 49.45 | 48.25 | 48.55 | 47.49 | 689,000 |
| Jun 3, 2024 | 50.20 | 50.20 | 48.65 | 49.45 | 48.37 | 552,005 |
| May 31, 2024 | 49.90 | 51.00 | 49.00 | 49.10 | 48.02 | 1,162,780 |
| May 30, 2024 | 50.30 | 50.70 | 49.35 | 49.40 | 48.32 | 1,021,160 |
| May 29, 2024 | 50.70 | 52.00 | 50.00 | 50.30 | 49.20 | 2,464,121 |
| May 28, 2024 | 48.85 | 51.90 | 48.75 | 50.50 | 49.39 | 3,219,652 |
| May 27, 2024 | 47.40 | 48.80 | 47.40 | 48.50 | 47.44 | 1,078,550 |
| May 24, 2024 | 46.80 | 47.10 | 46.75 | 47.05 | 46.02 | 306,143 |
| May 23, 2024 | 47.55 | 47.85 | 46.35 | 46.40 | 45.38 | 569,135 |
| May 22, 2024 | 47.45 | 47.85 | 47.45 | 47.60 | 46.56 | 398,490 |
| May 21, 2024 | 47.75 | 48.00 | 47.25 | 47.40 | 46.36 | 296,002 |
| May 20, 2024 | 47.85 | 48.15 | 47.25 | 47.70 | 46.65 | 541,359 |
| May 17, 2024 | 49.50 | 49.50 | 47.25 | 47.25 | 46.21 | 1,959,571 |
| May 16, 2024 | 48.80 | 49.30 | 48.05 | 49.30 | 48.22 | 1,558,335 |
| May 15, 2024 | 49.00 | 49.00 | 47.55 | 48.60 | 47.53 | 2,044,570 |
| May 14, 2024 | 49.90 | 51.00 | 48.70 | 49.35 | 48.27 | 4,500,300 |
| May 13, 2024 | 50.90 | 53.60 | 50.10 | 50.10 | 49.00 | 8,470,910 |
Related Tickers
2636.TW T3EX Global Holdings Corp.
73.60
+1.10%
2607.TW Evergreen International Storage & Transport Corporation
30.85
+0.16%
2642.TW Taiwan Pelican Express Co., Ltd.
28.00
0.00%
5609.TWO Dimerco Express Corporation
78.60
+0.64%
5603.TWO Sea & Land Integrated Corp.
22.00
-1.12%
2643.TWO Soonest Express Co., Ltd.
75.30
-0.53%
1443.TW Lily Textile Co., Ltd.
30.75
+0.49%
5601.TWO Taiwan Allied Container Terminal Corp.
37.50
-0.27%
7716.TWO ITI
30.70
-9.44%
BPOSY bpost NV/SA
1.5500
0.00%