Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan · Delayed Price · Currency is TWD 52.60
+1.10 (2.14%)
Sep 9, 2025, 1:35 PM CST
TPE:2612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 725,606 |
| 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 |
| Aug 11, 2025 | 52.80 | 53.60 | 51.30 | 51.90 | 51.90 | 1.37% | 2,390,420 |
| Aug 8, 2025 | 49.00 | 51.40 | 49.00 | 51.20 | 51.20 | 5.79% | 1,766,656 |
| Aug 7, 2025 | 48.25 | 48.50 | 47.60 | 48.40 | 48.40 | 1.89% | 648,059 |
| Aug 6, 2025 | 47.35 | 48.00 | 47.10 | 47.50 | 47.50 | 1.17% | 481,333 |
| Aug 5, 2025 | 47.65 | 47.85 | 46.95 | 46.95 | 46.95 | -1.16% | 698,085 |
| Aug 4, 2025 | 47.45 | 47.85 | 46.05 | 47.50 | 47.50 | -2.66% | 1,569,292 |
| Aug 1, 2025 | 48.25 | 49.75 | 47.50 | 48.80 | 48.80 | 1.14% | 1,329,915 |
| Jul 31, 2025 | 51.00 | 51.00 | 46.60 | 48.25 | 48.25 | -6.67% | 4,038,053 |
| Jul 30, 2025 | 50.70 | 51.80 | 50.40 | 51.70 | 51.70 | 1.57% | 1,361,830 |
| Jul 29, 2025 | 50.50 | 52.50 | 49.95 | 50.90 | 50.90 | 0.79% | 2,372,280 |
| Jul 28, 2025 | 52.30 | 52.60 | 49.40 | 50.50 | 50.50 | -4.36% | 7,783,225 |
| Jul 25, 2025 | 50.20 | 52.80 | 50.10 | 52.80 | 52.80 | 10.00% | 7,940,834 |
| Jul 24, 2025 | 47.40 | 48.75 | 47.10 | 48.00 | 48.00 | 4.01% | 1,581,419 |
| Jul 23, 2025 | 44.45 | 46.25 | 44.45 | 46.15 | 46.15 | 4.77% | 586,789 |
| Jul 22, 2025 | 44.90 | 45.45 | 43.90 | 44.05 | 44.05 | -2.00% | 352,353 |
| Jul 21, 2025 | 45.60 | 46.00 | 44.90 | 44.95 | 44.95 | -1.75% | 355,285 |
| Jul 18, 2025 | 45.30 | 46.40 | 44.95 | 45.75 | 45.75 | 3.27% | 897,455 |
| Jul 17, 2025 | 43.90 | 45.35 | 43.80 | 44.30 | 44.30 | 2.19% | 389,524 |
| Jul 16, 2025 | 43.25 | 43.85 | 43.25 | 43.35 | 43.35 | 0.46% | 228,198 |
| Jul 15, 2025 | 44.00 | 44.80 | 43.15 | 43.15 | 43.15 | -0.46% | 415,723 |
| Jul 14, 2025 | 42.90 | 43.85 | 42.40 | 43.35 | 43.35 | 4.08% | 432,044 |
| Jul 11, 2025 | 41.10 | 42.50 | 41.10 | 41.65 | 41.65 | 0.36% | 153,084 |
| Jul 10, 2025 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -1.43% | 228,710 |
| Jul 9, 2025 | 41.70 | 42.25 | 41.70 | 42.10 | 42.10 | 0.48% | 81,934 |
| Jul 8, 2025 | 42.00 | 42.25 | 41.65 | 41.90 | 41.90 | -0.24% | 96,622 |
| Jul 7, 2025 | 42.45 | 42.50 | 41.55 | 42.00 | 42.00 | -1.41% | 126,789 |
| Jul 4, 2025 | 42.95 | 43.25 | 42.60 | 42.60 | 42.60 | -1.50% | 139,185 |
| Jul 3, 2025 | 43.05 | 43.65 | 43.05 | 43.25 | 43.25 | 1.41% | 164,482 |
| Jul 2, 2025 | 42.65 | 43.10 | 42.65 | 42.65 | 42.65 | - | 194,848 |
| Jul 1, 2025 | 42.45 | 43.60 | 42.45 | 42.65 | 42.65 | 0.12% | 214,984 |