Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan · Delayed Price · Currency is TWD 56.20
+0.10 (0.18%)
Oct 23, 2025, 2:38 PM CST
TPE:2612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 56.80 | 57.40 | 56.10 | 56.10 | 56.10 | -1.06% | 1,236,747 |
| 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% | 14,505,873 |
| 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 29, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| 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 |
| Sep 18, 2025 | 55.10 | 56.00 | 55.10 | 55.20 | 55.20 | 1.47% | 1,037,843 |
| Sep 17, 2025 | 54.70 | 55.40 | 54.00 | 54.40 | 54.40 | -0.55% | 766,076 |
| Sep 16, 2025 | 54.30 | 55.10 | 54.30 | 54.70 | 54.70 | 0.74% | 789,752 |
| Sep 15, 2025 | 54.90 | 55.00 | 53.70 | 54.30 | 54.30 | -0.55% | 528,845 |
| Sep 12, 2025 | 55.30 | 56.40 | 54.20 | 54.60 | 54.60 | -1.27% | 848,827 |
| Sep 11, 2025 | 55.70 | 56.70 | 54.60 | 55.30 | 55.30 | - | 1,578,241 |
| Sep 10, 2025 | 53.60 | 56.00 | 53.40 | 55.30 | 55.30 | 5.13% | 2,558,705 |
| Sep 9, 2025 | 51.90 | 53.10 | 51.80 | 52.60 | 52.60 | 2.14% | 878,529 |
| Sep 8, 2025 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 727,396 |
| Sep 5, 2025 | 52.80 | 52.90 | 51.80 | 52.00 | 52.00 | -0.95% | 655,390 |
| Sep 4, 2025 | 51.80 | 52.70 | 51.80 | 52.50 | 52.50 | 1.94% | 779,343 |
| Sep 3, 2025 | 53.40 | 54.10 | 51.50 | 51.50 | 51.50 | -1.34% | 1,161,429 |
| Sep 2, 2025 | 53.20 | 53.20 | 51.70 | 52.20 | 52.20 | -0.76% | 672,394 |
| Sep 1, 2025 | 53.80 | 54.40 | 52.10 | 52.60 | 52.60 | -2.23% | 1,433,026 |
| Aug 29, 2025 | 55.00 | 55.40 | 53.80 | 53.80 | 53.80 | -3.06% | 1,229,187 |
| Aug 28, 2025 | 55.40 | 56.50 | 55.00 | 55.50 | 55.50 | 0.36% | 1,436,905 |
| Aug 27, 2025 | 53.70 | 56.00 | 53.50 | 55.30 | 55.30 | 4.93% | 1,953,310 |
| Aug 26, 2025 | 54.10 | 54.30 | 52.60 | 52.70 | 52.70 | -2.77% | 937,092 |
| Aug 25, 2025 | 54.30 | 54.80 | 53.60 | 54.20 | 54.20 | 1.50% | 756,550 |
| Aug 22, 2025 | 55.10 | 55.30 | 53.30 | 53.40 | 53.40 | -3.44% | 2,313,664 |
| Aug 21, 2025 | 56.40 | 56.80 | 55.20 | 55.30 | 55.30 | -1.78% | 2,503,735 |
| Aug 20, 2025 | 56.20 | 57.20 | 55.40 | 56.30 | 56.30 | -0.18% | 2,540,765 |
| Aug 19, 2025 | 56.10 | 57.00 | 54.70 | 56.40 | 56.40 | 1.26% | 2,308,675 |
| Aug 18, 2025 | 56.60 | 57.70 | 55.40 | 55.70 | 55.70 | -2.62% | 3,811,732 |
| Aug 15, 2025 | 54.90 | 57.20 | 54.20 | 57.20 | 57.20 | 4.19% | 3,235,430 |
| Aug 14, 2025 | 53.90 | 56.80 | 53.80 | 54.90 | 54.90 | 6.19% | 7,083,038 |
| Aug 13, 2025 | 53.80 | 53.80 | 51.10 | 51.70 | 51.70 | -2.27% | 1,398,331 |
| Aug 12, 2025 | 51.90 | 54.70 | 51.90 | 52.90 | 52.90 | 1.93% | 2,139,178 |