Yang Ming Marine Transport Corporation (TPE:2609)
Taiwan · Delayed Price · Currency is TWD 54.30
+0.30 (0.56%)
Oct 27, 2025, 1:30 PM CST
TPE:2609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 53.80 | 54.60 | 53.70 | 54.00 | 54.00 | 0.19% | 10,424,936 |
| Oct 22, 2025 | 54.10 | 55.20 | 53.80 | 53.90 | 53.90 | 0.19% | 22,002,012 |
| Oct 21, 2025 | 54.50 | 54.50 | 53.80 | 53.80 | 53.80 | -0.37% | 12,357,133 |
| Oct 20, 2025 | 55.40 | 55.70 | 53.80 | 54.00 | 54.00 | -0.18% | 19,288,318 |
| Oct 17, 2025 | 53.90 | 56.60 | 53.90 | 54.10 | 54.10 | 1.50% | 59,084,467 |
| Oct 16, 2025 | 53.30 | 53.90 | 53.10 | 53.30 | 53.30 | 0.19% | 18,478,762 |
| Oct 15, 2025 | 55.70 | 55.70 | 53.10 | 53.20 | 53.20 | -6.17% | 76,255,609 |
| Oct 14, 2025 | 52.00 | 56.70 | 51.90 | 56.70 | 56.70 | 9.88% | 91,471,725 |
| Oct 13, 2025 | 50.10 | 51.90 | 50.10 | 51.60 | 51.60 | 0.58% | 16,602,994 |
| Oct 9, 2025 | 51.80 | 51.90 | 51.30 | 51.30 | 51.30 | -0.77% | 10,014,695 |
| Oct 8, 2025 | 51.90 | 52.00 | 51.50 | 51.70 | 51.70 | -0.19% | 7,858,857 |
| Oct 7, 2025 | 52.20 | 52.40 | 51.80 | 51.80 | 51.80 | -0.38% | 10,241,653 |
| Oct 3, 2025 | 51.60 | 52.70 | 51.60 | 52.00 | 52.00 | 0.97% | 15,425,299 |
| Oct 2, 2025 | 52.00 | 52.40 | 51.30 | 51.50 | 51.50 | -1.53% | 16,819,473 |
| Oct 1, 2025 | 53.20 | 53.40 | 52.30 | 52.30 | 52.30 | -1.32% | 16,877,750 |
| Sep 30, 2025 | 53.70 | 53.70 | 53.00 | 53.00 | 53.00 | -0.56% | 19,261,782 |
| Sep 29, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | 4,306,916 |
| Sep 26, 2025 | 55.00 | 55.00 | 53.00 | 53.30 | 53.30 | -3.09% | 20,407,184 |
| Sep 25, 2025 | 55.10 | 56.00 | 55.00 | 55.00 | 55.00 | - | 9,963,985 |
| Sep 24, 2025 | 55.20 | 55.70 | 55.00 | 55.00 | 55.00 | -0.36% | 13,172,313 |
| 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 |