Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan · Delayed Price · Currency is TWD 67.90
+1.20 (1.80%)
Dec 3, 2025, 1:30 PM CST
TPE:2612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 55.60 | 56.00 | 54.70 | 55.30 | 55.30 | 0.91% | 492,432 |
| Oct 28, 2025 | 55.60 | 56.00 | 54.70 | 54.80 | 54.80 | -1.44% | 547,831 |
| Oct 27, 2025 | 56.30 | 56.30 | 54.20 | 55.60 | 55.60 | -1.07% | 889,938 |
| Oct 23, 2025 | 55.80 | 56.50 | 55.60 | 56.20 | 56.20 | 0.18% | 627,251 |
| Oct 22, 2025 | 56.80 | 57.40 | 56.10 | 56.10 | 56.10 | -1.06% | 1,236,759 |
| Oct 21, 2025 | 56.80 | 57.00 | 56.10 | 56.70 | 56.70 | -0.18% | 852,521 |
| Oct 20, 2025 | 57.80 | 58.10 | 56.10 | 56.80 | 56.80 | -1.73% | 1,439,903 |
| Oct 17, 2025 | 59.80 | 60.60 | 57.20 | 57.80 | 57.80 | -1.87% | 4,075,073 |
| Oct 16, 2025 | 57.60 | 59.50 | 56.80 | 58.90 | 58.90 | 2.97% | 5,716,299 |
| Oct 15, 2025 | 54.10 | 59.20 | 53.50 | 57.20 | 57.20 | 3.62% | 14,505,870 |
| Oct 14, 2025 | 52.80 | 55.20 | 52.80 | 55.20 | 55.20 | 9.96% | 4,697,974 |
| Oct 13, 2025 | 48.15 | 50.40 | 48.15 | 50.20 | 50.20 | 1.21% | 780,441 |
| Oct 9, 2025 | 49.60 | 50.30 | 49.40 | 49.60 | 49.60 | 0.61% | 430,521 |
| Oct 8, 2025 | 49.15 | 49.60 | 49.15 | 49.30 | 49.30 | 0.31% | 394,871 |
| Oct 7, 2025 | 49.40 | 49.65 | 49.00 | 49.15 | 49.15 | 0.92% | 668,809 |
| Oct 3, 2025 | 48.50 | 49.15 | 48.35 | 48.70 | 48.70 | -1.22% | 1,489,479 |
| Oct 2, 2025 | 51.50 | 51.60 | 48.80 | 49.30 | 49.30 | -5.37% | 3,329,386 |
| Oct 1, 2025 | 53.50 | 53.50 | 51.90 | 52.10 | 52.10 | -2.98% | 1,188,520 |
| Sep 30, 2025 | 53.60 | 54.10 | 52.90 | 53.70 | 53.70 | -1.65% | 958,809 |
| Sep 26, 2025 | 54.90 | 55.80 | 54.20 | 54.60 | 54.60 | 0.18% | 1,608,179 |
| Sep 25, 2025 | 52.40 | 54.90 | 52.40 | 54.50 | 54.50 | 5.21% | 1,922,292 |
| Sep 24, 2025 | 52.40 | 52.90 | 51.70 | 51.80 | 51.80 | 0.19% | 644,065 |
| Sep 23, 2025 | 51.90 | 52.30 | 51.10 | 51.70 | 51.70 | -0.58% | 809,497 |
| Sep 22, 2025 | 56.40 | 56.40 | 51.50 | 52.00 | 52.00 | -8.13% | 3,949,512 |
| Sep 19, 2025 | 55.90 | 56.70 | 55.10 | 56.60 | 56.60 | 2.54% | 1,656,885 |