Yang Ming Marine Transport Corporation (TPE:2609)
Taiwan · Delayed Price · Currency is TWD 59.30
+0.70 (1.19%)
Aug 28, 2025, 10:14 AM CST
TPE:2609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 58.90 | 59.30 | 58.50 | 58.60 | 58.60 | -0.68% | 12,908,519 |
| Aug 26, 2025 | 59.20 | 59.60 | 58.60 | 59.00 | 59.00 | -0.34% | 20,248,403 |
| Aug 25, 2025 | 59.70 | 59.80 | 58.90 | 59.20 | 59.20 | -0.67% | 16,820,401 |
| Aug 22, 2025 | 60.50 | 60.50 | 59.60 | 59.60 | 59.60 | -1.65% | 14,046,319 |
| Aug 21, 2025 | 60.50 | 61.10 | 60.30 | 60.60 | 60.60 | 0.33% | 6,946,425 |
| Aug 20, 2025 | 60.30 | 60.80 | 59.20 | 60.40 | 60.40 | 0.17% | 20,020,617 |
| Aug 19, 2025 | 60.90 | 60.90 | 60.20 | 60.30 | 60.30 | -1.15% | 12,019,865 |
| Aug 18, 2025 | 61.60 | 62.00 | 60.90 | 61.00 | 61.00 | -0.33% | 13,273,209 |
| Aug 15, 2025 | 61.70 | 61.90 | 61.00 | 61.20 | 61.20 | -0.65% | 9,596,044 |
| Aug 14, 2025 | 61.60 | 62.00 | 61.40 | 61.60 | 61.60 | - | 9,348,892 |
| Aug 13, 2025 | 62.00 | 62.40 | 61.00 | 61.60 | 61.60 | - | 19,568,796 |
| Aug 12, 2025 | 60.50 | 62.20 | 60.50 | 61.60 | 61.60 | 1.99% | 24,694,199 |
| Aug 11, 2025 | 61.00 | 61.00 | 60.30 | 60.40 | 60.40 | -0.98% | 12,344,083 |
| Aug 8, 2025 | 60.60 | 61.50 | 60.60 | 61.00 | 61.00 | 0.83% | 10,452,133 |
| Aug 7, 2025 | 60.60 | 61.00 | 60.50 | 60.50 | 60.50 | -0.17% | 8,949,235 |
| Aug 6, 2025 | 60.90 | 61.40 | 60.60 | 60.60 | 60.60 | -0.16% | 8,914,884 |
| Aug 5, 2025 | 60.90 | 61.10 | 60.50 | 60.70 | 60.70 | 0.17% | 11,727,080 |
| Aug 4, 2025 | 60.70 | 60.90 | 60.20 | 60.60 | 60.60 | -0.82% | 10,025,350 |
| Aug 1, 2025 | 60.30 | 61.60 | 59.60 | 61.10 | 61.10 | 0.49% | 13,435,978 |
| Jul 31, 2025 | 61.60 | 61.70 | 60.80 | 60.80 | 60.80 | -1.30% | 14,425,863 |
| Jul 30, 2025 | 62.00 | 62.10 | 61.30 | 61.60 | 61.60 | 0.16% | 8,435,365 |
| Jul 29, 2025 | 62.30 | 62.70 | 61.50 | 61.50 | 61.50 | -1.28% | 14,776,010 |
| Jul 28, 2025 | 63.20 | 63.20 | 62.30 | 62.30 | 62.30 | -1.27% | 14,877,032 |
| Jul 25, 2025 | 63.20 | 63.90 | 63.10 | 63.10 | 63.10 | - | 12,724,183 |
| Jul 24, 2025 | 63.00 | 64.10 | 63.00 | 63.10 | 63.10 | 1.12% | 22,818,739 |
| Jul 23, 2025 | 61.80 | 62.90 | 61.70 | 62.40 | 62.40 | 1.96% | 16,461,250 |
| Jul 22, 2025 | 62.50 | 63.00 | 61.20 | 61.20 | 61.20 | -1.61% | 21,627,368 |
| Jul 21, 2025 | 62.70 | 62.90 | 62.20 | 62.20 | 62.20 | -1.11% | 14,677,742 |
| Jul 18, 2025 | 63.60 | 63.90 | 62.90 | 62.90 | 62.90 | -0.79% | 13,663,594 |
| Jul 17, 2025 | 63.90 | 64.20 | 63.30 | 63.40 | 63.40 | -0.47% | 17,209,362 |
| Jul 16, 2025 | 62.50 | 63.90 | 62.20 | 63.70 | 63.70 | 2.08% | 25,899,181 |
| Jul 15, 2025 | 62.80 | 63.30 | 62.30 | 62.40 | 62.40 | -0.32% | 14,343,445 |
| Jul 14, 2025 | 62.80 | 63.30 | 61.90 | 62.60 | 62.60 | 0.16% | 26,987,612 |
| Jul 11, 2025 | 62.60 | 63.10 | 62.40 | 62.50 | 62.50 | -0.32% | 21,911,404 |
| Jul 10, 2025 | 64.40 | 64.50 | 62.70 | 62.70 | 62.70 | -2.94% | 33,615,246 |
| Jul 9, 2025 | 64.60 | 65.00 | 64.10 | 64.60 | 64.60 | -10.40% | 47,512,704 |
| Jul 8, 2025 | 72.90 | 72.90 | 72.00 | 72.10 | 64.60 | -1.10% | 37,213,684 |
| Jul 7, 2025 | 73.40 | 73.40 | 71.70 | 72.90 | 65.32 | -0.68% | 29,753,030 |
| Jul 4, 2025 | 74.30 | 74.70 | 73.20 | 73.40 | 65.76 | -0.68% | 22,187,240 |
| Jul 3, 2025 | 73.30 | 74.10 | 73.20 | 73.90 | 66.21 | 1.09% | 23,067,735 |
| Jul 2, 2025 | 72.70 | 73.30 | 72.20 | 73.10 | 65.50 | 0.55% | 17,363,977 |
| Jul 1, 2025 | 71.50 | 73.30 | 71.30 | 72.70 | 65.14 | 2.25% | 27,314,483 |
| Jun 30, 2025 | 72.60 | 72.60 | 71.00 | 71.10 | 63.70 | -2.07% | 36,994,068 |
| Jun 27, 2025 | 72.50 | 72.90 | 72.00 | 72.60 | 65.05 | 0.69% | 26,055,103 |
| Jun 26, 2025 | 72.90 | 73.50 | 72.10 | 72.10 | 64.60 | -0.69% | 38,843,732 |
| Jun 25, 2025 | 73.40 | 73.70 | 72.60 | 72.60 | 65.05 | -0.68% | 48,177,012 |
| Jun 24, 2025 | 72.70 | 74.20 | 72.70 | 73.10 | 65.50 | 1.67% | 47,779,649 |
| Jun 23, 2025 | 72.10 | 72.90 | 71.80 | 71.90 | 64.42 | -1.51% | 49,831,880 |
| Jun 20, 2025 | 74.10 | 74.80 | 72.90 | 73.00 | 65.41 | -1.48% | 47,256,913 |
| Jun 19, 2025 | 75.70 | 76.10 | 74.00 | 74.10 | 66.39 | -1.46% | 26,736,779 |