Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan · Delayed Price · Currency is TWD 55.10
-2.90 (-5.00%)
Nov 6, 2026, 1:30 PM CST
TPE:2612 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 53.60 | 55.90 | 53.20 | 55.10 | 55.10 | -5.00% | 448,088 |
| Nov 5, 2026 | 59.00 | 60.20 | 57.90 | 58.00 | 58.00 | - | 434,870 |
| Nov 4, 2026 | 58.40 | 59.00 | 57.00 | 58.00 | 58.00 | -0.85% | 309,105 |
| Nov 3, 2026 | 60.70 | 60.80 | 58.50 | 58.50 | 58.50 | -4.88% | 606,932 |
| Nov 2, 2026 | 62.50 | 62.50 | 61.00 | 61.50 | 61.50 | -0.97% | 190,136 |
| Oct 30, 2026 | 62.30 | 62.50 | 61.20 | 62.10 | 62.10 | - | 430,245 |
| Oct 29, 2026 | 62.00 | 63.20 | 61.80 | 62.10 | 62.10 | 0.16% | 510,471 |
| Oct 28, 2026 | 61.70 | 62.50 | 61.50 | 62.00 | 62.00 | 0.49% | 281,486 |
| Oct 27, 2026 | 60.30 | 61.70 | 60.20 | 61.70 | 61.70 | 1.31% | 324,147 |
| Oct 22, 2026 | 60.20 | 61.10 | 60.20 | 60.90 | 60.90 | 1.16% | 292,824 |
| Oct 21, 2026 | 60.60 | 60.60 | 59.90 | 60.20 | 60.20 | 0.67% | 123,998 |
| Oct 20, 2026 | 60.20 | 61.00 | 59.80 | 59.80 | 59.80 | -0.66% | 206,950 |
| Oct 19, 2026 | 60.60 | 61.50 | 59.60 | 60.20 | 60.20 | -0.99% | 252,376 |
| Oct 16, 2026 | 60.80 | 61.70 | 60.50 | 60.80 | 60.80 | - | 286,607 |
| Oct 15, 2026 | 60.90 | 61.60 | 60.30 | 60.80 | 60.80 | -2.41% | 527,590 |
| Oct 14, 2026 | 62.70 | 63.40 | 61.70 | 62.30 | 62.30 | -0.64% | 479,570 |
| Oct 13, 2026 | 63.00 | 63.30 | 62.30 | 62.70 | 62.70 | -0.16% | 478,954 |
| Oct 12, 2026 | 62.90 | 64.50 | 62.80 | 62.80 | 62.80 | 0.48% | 827,044 |
| Oct 8, 2026 | 61.50 | 62.60 | 61.30 | 62.50 | 62.50 | 1.30% | 203,233 |
| Oct 7, 2026 | 62.60 | 62.90 | 61.60 | 61.70 | 61.70 | -2.06% | 269,937 |
| Oct 6, 2026 | 61.60 | 64.40 | 61.60 | 63.00 | 63.00 | 2.27% | 633,079 |
| Oct 5, 2026 | 63.10 | 63.10 | 61.40 | 61.60 | 61.60 | -2.07% | 266,613 |
| Oct 2, 2026 | 61.80 | 63.00 | 61.40 | 62.90 | 62.90 | 2.44% | 361,515 |
| Oct 1, 2026 | 61.50 | 62.20 | 61.00 | 61.40 | 61.40 | -0.65% | 131,957 |
| Sep 30, 2026 | 60.80 | 62.00 | 60.80 | 61.80 | 61.80 | 1.64% | 288,104 |
| Sep 29, 2026 | 62.00 | 62.00 | 60.70 | 60.80 | 60.80 | -2.25% | 388,561 |
| Sep 24, 2026 | 62.00 | 62.80 | 61.40 | 62.20 | 62.20 | -0.32% | 244,146 |
| Sep 23, 2026 | 62.90 | 63.10 | 62.40 | 62.40 | 62.40 | -0.79% | 235,188 |
| Sep 22, 2026 | 63.60 | 63.60 | 62.80 | 62.90 | 62.90 | -0.63% | 181,480 |
| Sep 21, 2026 | 62.80 | 63.80 | 62.40 | 63.30 | 63.30 | 0.80% | 340,722 |
| Sep 18, 2026 | 63.60 | 63.80 | 62.50 | 62.80 | 62.80 | -0.95% | 306,489 |
| Sep 17, 2026 | 62.60 | 63.40 | 61.50 | 63.40 | 63.40 | 1.77% | 396,621 |
| Sep 16, 2026 | 61.80 | 63.40 | 61.70 | 62.30 | 62.30 | 1.30% | 609,588 |
| Sep 15, 2026 | 63.90 | 63.90 | 61.30 | 61.50 | 61.50 | -3.76% | 594,852 |
| Sep 14, 2026 | 65.10 | 65.10 | 62.90 | 63.90 | 63.90 | -0.47% | 574,888 |
| Sep 11, 2026 | 63.40 | 65.60 | 63.00 | 64.20 | 64.20 | -0.16% | 933,428 |
| Sep 10, 2026 | 65.00 | 66.30 | 63.50 | 64.30 | 64.30 | -1.08% | 937,633 |
| Sep 9, 2026 | 64.00 | 65.20 | 63.30 | 65.00 | 65.00 | 1.56% | 790,287 |
| Sep 8, 2026 | 63.80 | 64.20 | 63.30 | 64.00 | 64.00 | - | 292,164 |
| Sep 7, 2026 | 63.80 | 64.30 | 63.00 | 64.00 | 64.00 | 1.11% | 611,263 |
| Sep 4, 2026 | 63.60 | 64.90 | 62.30 | 63.30 | 63.30 | - | 996,828 |
| Sep 3, 2026 | 63.80 | 65.80 | 63.00 | 63.30 | 63.30 | 3.09% | 1,918,065 |
| Sep 2, 2026 | 60.60 | 61.80 | 60.50 | 61.40 | 61.40 | 0.82% | 423,840 |
| Sep 1, 2026 | 60.00 | 62.20 | 59.30 | 60.90 | 60.90 | 0.66% | 741,355 |
| Aug 31, 2026 | 60.60 | 63.00 | 59.60 | 60.50 | 60.50 | 0.50% | 1,480,479 |
| Aug 28, 2026 | 62.00 | 62.00 | 58.70 | 60.20 | 60.20 | -2.90% | 1,665,668 |
| Aug 27, 2026 | 58.60 | 62.30 | 58.60 | 62.00 | 62.00 | 0.81% | 2,349,476 |
| Aug 26, 2026 | 63.60 | 65.80 | 60.10 | 61.50 | 61.50 | -3.61% | 3,540,248 |
| Aug 25, 2026 | 60.30 | 65.40 | 60.20 | 63.80 | 63.80 | 5.80% | 7,225,114 |
| Aug 24, 2026 | 61.20 | 62.40 | 59.60 | 60.30 | 60.30 | 0.17% | 2,003,970 |