Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
53.70
-0.90 (-1.65%)
Sep 30, 2025, 1:30 PM CST

TPE:2612 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202553.6054.1052.9053.7053.70-1.65%836,408
Sep 26, 202554.9055.8054.2054.6054.600.18%1,608,179
Sep 25, 202552.4054.9052.4054.5054.505.21%1,922,292
Sep 24, 202552.4052.9051.7051.8051.800.19%644,065
Sep 23, 202551.9052.3051.1051.7051.70-0.58%809,497
Sep 22, 202556.4056.4051.5052.0052.00-8.13%3,949,512
Sep 19, 202555.9056.7055.1056.6056.602.54%1,656,885
Sep 18, 202555.1056.0055.1055.2055.201.47%1,037,843
Sep 17, 202554.7055.4054.0054.4054.40-0.55%766,076
Sep 16, 202554.3055.1054.3054.7054.700.74%789,752
Sep 15, 202554.9055.0053.7054.3054.30-0.55%528,845
Sep 12, 202555.3056.4054.2054.6054.60-1.27%848,827
Sep 11, 202555.7056.7054.6055.3055.30-1,578,241
Sep 10, 202553.6056.0053.4055.3055.305.13%2,558,705
Sep 9, 202551.9053.1051.8052.6052.602.14%878,529
Sep 8, 202552.0052.0051.0051.5051.50-0.96%727,396
Sep 5, 202552.8052.9051.8052.0052.00-0.95%655,390
Sep 4, 202551.8052.7051.8052.5052.501.94%779,343
Sep 3, 202553.4054.1051.5051.5051.50-1.34%1,161,429
Sep 2, 202553.2053.2051.7052.2052.20-0.76%672,394
Sep 1, 202553.8054.4052.1052.6052.60-2.23%1,433,026
Aug 29, 202555.0055.4053.8053.8053.80-3.06%1,229,187
Aug 28, 202555.4056.5055.0055.5055.500.36%1,436,905
Aug 27, 202553.7056.0053.5055.3055.304.93%1,953,310
Aug 26, 202554.1054.3052.6052.7052.70-2.77%937,092
Aug 25, 202554.3054.8053.6054.2054.201.50%756,550
Aug 22, 202555.1055.3053.3053.4053.40-3.44%2,313,664
Aug 21, 202556.4056.8055.2055.3055.30-1.78%2,503,735
Aug 20, 202556.2057.2055.4056.3056.30-0.18%2,540,765
Aug 19, 202556.1057.0054.7056.4056.401.26%2,308,675
Aug 18, 202556.6057.7055.4055.7055.70-2.62%3,811,732
Aug 15, 202554.9057.2054.2057.2057.204.19%3,235,430
Aug 14, 202553.9056.8053.8054.9054.906.19%7,083,038
Aug 13, 202553.8053.8051.1051.7051.70-2.27%1,398,331
Aug 12, 202551.9054.7051.9052.9052.901.93%2,139,178
Aug 11, 202552.8053.6051.3051.9051.901.37%2,390,420
Aug 8, 202549.0051.4049.0051.2051.205.79%1,766,656
Aug 7, 202548.2548.5047.6048.4048.401.89%648,059
Aug 6, 202547.3548.0047.1047.5047.501.17%481,333
Aug 5, 202547.6547.8546.9546.9546.95-1.16%698,085
Aug 4, 202547.4547.8546.0547.5047.50-2.66%1,569,292
Aug 1, 202548.2549.7547.5048.8048.801.14%1,329,915
Jul 31, 202551.0051.0046.6048.2548.25-6.67%4,038,053
Jul 30, 202550.7051.8050.4051.7051.701.57%1,361,830
Jul 29, 202550.5052.5049.9550.9050.900.79%2,372,280
Jul 28, 202552.3052.6049.4050.5050.50-4.36%7,783,225
Jul 25, 202550.2052.8050.1052.8052.8010.00%7,940,834
Jul 24, 202547.4048.7547.1048.0048.004.01%1,581,419
Jul 23, 202544.4546.2544.4546.1546.154.77%586,789
Jul 22, 202544.9045.4543.9044.0544.05-2.00%352,353