Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan · Delayed Price · Currency is TWD 60.50
-1.60 (-2.58%)
Jan 13, 2026, 11:42 AM CST
TPE:2612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 61.00 | 62.40 | 60.30 | 60.80 | 60.80 | 0.16% | 1,722,892 |
| Jan 8, 2026 | 61.50 | 62.00 | 59.50 | 60.70 | 60.70 | -0.98% | 1,998,484 |
| Jan 7, 2026 | 58.30 | 61.40 | 57.90 | 61.30 | 61.30 | 5.51% | 1,989,501 |
| Jan 6, 2026 | 57.90 | 58.60 | 57.70 | 58.10 | 58.10 | 1.04% | 772,321 |
| Jan 5, 2026 | 59.30 | 59.30 | 57.50 | 57.50 | 57.50 | -2.87% | 1,831,049 |
| Jan 2, 2026 | 59.90 | 60.50 | 59.10 | 59.20 | 59.20 | -0.34% | 979,557 |
| Dec 31, 2025 | 60.70 | 60.70 | 59.10 | 59.40 | 59.40 | -2.14% | 1,411,141 |
| Dec 30, 2025 | 60.50 | 60.90 | 59.90 | 60.70 | 60.70 | 0.50% | 848,349 |
| Dec 29, 2025 | 60.00 | 60.90 | 59.50 | 60.40 | 60.40 | 1.00% | 1,407,158 |
| Dec 26, 2025 | 59.50 | 60.30 | 59.30 | 59.80 | 59.80 | 0.50% | 891,137 |
| Dec 24, 2025 | 59.90 | 60.50 | 59.30 | 59.50 | 59.50 | -0.83% | 1,108,995 |
| Dec 23, 2025 | 60.20 | 60.60 | 59.70 | 60.00 | 60.00 | -0.17% | 906,605 |
| Dec 22, 2025 | 60.10 | 60.40 | 59.20 | 60.10 | 60.10 | 0.17% | 933,289 |
| Dec 19, 2025 | 59.50 | 60.30 | 58.70 | 60.00 | 60.00 | 1.01% | 1,541,709 |
| Dec 18, 2025 | 61.80 | 62.00 | 58.70 | 59.40 | 59.40 | -4.65% | 3,172,508 |
| Dec 17, 2025 | 62.00 | 63.50 | 61.80 | 62.30 | 62.30 | 0.97% | 3,434,763 |
| Dec 16, 2025 | 63.10 | 63.20 | 60.40 | 61.70 | 61.70 | -1.75% | 2,618,051 |
| Dec 15, 2025 | 63.70 | 64.40 | 62.40 | 62.80 | 62.80 | 1.13% | 3,874,501 |
| Dec 12, 2025 | 62.70 | 62.70 | 61.40 | 62.10 | 62.10 | -1.27% | 2,655,670 |
| Dec 11, 2025 | 61.60 | 64.50 | 61.30 | 62.90 | 62.90 | 2.11% | 4,842,367 |
| Dec 10, 2025 | 63.10 | 63.40 | 61.00 | 61.60 | 61.60 | -7.51% | 5,938,490 |
| Dec 9, 2025 | 64.60 | 66.80 | 63.60 | 66.60 | 66.60 | 2.46% | 4,897,043 |
| Dec 8, 2025 | 68.20 | 68.20 | 63.50 | 65.00 | 65.00 | -6.47% | 7,778,768 |
| Dec 5, 2025 | 74.10 | 78.60 | 67.30 | 69.50 | 69.50 | -6.84% | 24,193,352 |
| Dec 4, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 9.87% | 2,940,437 |
| Dec 3, 2025 | 66.70 | 69.50 | 66.20 | 67.90 | 67.90 | 1.80% | 6,403,531 |
| Dec 2, 2025 | 63.50 | 69.00 | 62.70 | 66.70 | 66.70 | 6.21% | 10,933,690 |
| Dec 1, 2025 | 62.00 | 64.90 | 61.70 | 62.80 | 62.80 | 5.37% | 5,661,023 |
| Nov 28, 2025 | 59.30 | 61.50 | 58.20 | 59.60 | 59.60 | 2.41% | 3,553,900 |
| Nov 27, 2025 | 58.50 | 59.70 | 56.80 | 58.20 | 58.20 | 1.04% | 3,493,524 |
| Nov 26, 2025 | 58.00 | 59.60 | 56.20 | 57.60 | 57.60 | 2.86% | 5,319,432 |
| Nov 25, 2025 | 53.20 | 56.90 | 53.00 | 56.00 | 56.00 | 6.67% | 3,973,104 |
| Nov 24, 2025 | 51.70 | 52.70 | 51.20 | 52.50 | 52.50 | 3.14% | 932,615 |
| Nov 21, 2025 | 52.90 | 53.60 | 50.70 | 50.90 | 50.90 | -3.78% | 1,681,656 |
| Nov 20, 2025 | 52.30 | 53.80 | 52.20 | 52.90 | 52.90 | 3.32% | 1,565,152 |
| Nov 19, 2025 | 52.50 | 53.60 | 51.20 | 51.20 | 51.20 | - | 1,852,845 |
| Nov 18, 2025 | 52.50 | 52.80 | 51.10 | 51.20 | 51.20 | -1.73% | 940,138 |
| Nov 17, 2025 | 52.40 | 53.10 | 51.50 | 52.10 | 52.10 | 0.39% | 914,291 |
| Nov 14, 2025 | 51.50 | 53.70 | 51.10 | 51.90 | 51.90 | 0.39% | 1,826,514 |
| Nov 13, 2025 | 52.20 | 52.50 | 51.50 | 51.70 | 51.70 | -1.15% | 1,272,399 |
| Nov 12, 2025 | 52.80 | 53.80 | 52.10 | 52.30 | 52.30 | 0.58% | 1,905,643 |
| Nov 11, 2025 | 54.80 | 55.30 | 52.00 | 52.00 | 52.00 | -5.45% | 2,750,472 |
| Nov 10, 2025 | 55.00 | 55.20 | 54.20 | 55.00 | 55.00 | 1.29% | 620,744 |
| Nov 7, 2025 | 55.60 | 55.80 | 54.30 | 54.30 | 54.30 | -0.91% | 985,682 |
| Nov 6, 2025 | 55.20 | 55.50 | 54.20 | 54.80 | 54.80 | 1.11% | 732,949 |
| Nov 5, 2025 | 54.50 | 55.00 | 53.20 | 54.20 | 54.20 | -0.91% | 1,377,839 |
| Nov 4, 2025 | 56.20 | 56.80 | 54.70 | 54.70 | 54.70 | -2.67% | 1,303,547 |
| Nov 3, 2025 | 57.90 | 58.30 | 56.10 | 56.20 | 56.20 | -1.58% | 1,400,913 |
| Oct 31, 2025 | 59.70 | 60.60 | 56.80 | 57.10 | 57.10 | -6.09% | 6,333,569 |
| Oct 30, 2025 | 55.60 | 60.80 | 55.60 | 60.80 | 60.80 | 9.95% | 9,570,555 |