Yang Ming Marine Transport Corporation (TPE:2609)
Taiwan · Delayed Price · Currency is TWD 53.30
-1.70 (-3.09%)
Sep 26, 2025, 2:38 PM CST
TPE:2609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 55.10 | 56.00 | 55.00 | 55.10 | 55.10 | 0.18% | 8,774,917 |
| Sep 24, 2025 | 55.20 | 55.70 | 55.00 | 55.00 | 55.00 | -0.36% | 13,020,743 |
| Sep 23, 2025 | 55.80 | 55.80 | 55.20 | 55.20 | 55.20 | -1.25% | 15,773,195 |
| Sep 22, 2025 | 56.60 | 56.60 | 55.70 | 55.90 | 55.90 | -2.10% | 18,765,064 |
| Sep 19, 2025 | 56.50 | 57.70 | 56.00 | 57.10 | 57.10 | 1.78% | 18,551,632 |
| Sep 18, 2025 | 56.20 | 56.50 | 56.00 | 56.10 | 56.10 | - | 7,448,042 |
| Sep 17, 2025 | 56.30 | 57.50 | 56.00 | 56.10 | 56.10 | 0.18% | 13,605,136 |
| Sep 16, 2025 | 56.10 | 56.30 | 55.80 | 56.00 | 56.00 | - | 7,767,294 |
| Sep 15, 2025 | 56.80 | 56.90 | 55.90 | 56.00 | 56.00 | -0.88% | 7,613,981 |
| Sep 12, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 1.80% | 11,828,018 |
| Sep 11, 2025 | 56.90 | 57.10 | 55.50 | 55.50 | 55.50 | -2.29% | 21,646,947 |
| Sep 10, 2025 | 57.00 | 57.40 | 56.60 | 56.80 | 56.80 | -0.53% | 13,498,951 |
| Sep 9, 2025 | 57.80 | 58.00 | 57.10 | 57.10 | 57.10 | -1.04% | 12,922,639 |
| Sep 8, 2025 | 57.80 | 58.20 | 57.40 | 57.70 | 57.70 | -0.35% | 11,180,776 |
| Sep 5, 2025 | 58.40 | 58.40 | 57.50 | 57.90 | 57.90 | -0.17% | 8,687,524 |
| Sep 4, 2025 | 57.70 | 58.30 | 57.60 | 58.00 | 58.00 | 1.05% | 12,991,747 |
| Sep 3, 2025 | 56.90 | 57.60 | 56.90 | 57.40 | 57.40 | 0.88% | 7,642,155 |
| Sep 2, 2025 | 57.20 | 57.60 | 56.70 | 56.90 | 56.90 | -0.52% | 11,199,999 |
| Sep 1, 2025 | 58.70 | 59.00 | 57.10 | 57.20 | 57.20 | -0.87% | 17,075,668 |
| Aug 29, 2025 | 58.70 | 58.90 | 57.70 | 57.70 | 57.70 | -1.87% | 24,199,447 |
| Aug 28, 2025 | 58.60 | 60.00 | 58.60 | 58.80 | 58.80 | 0.34% | 18,450,286 |
| Aug 27, 2025 | 58.90 | 59.30 | 58.50 | 58.60 | 58.60 | -0.68% | 12,977,720 |
| 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 |