Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan · Delayed Price · Currency is TWD 57.10
+0.40 (0.71%)
Aug 19, 2026, 11:23 AM CST
TPE:2612 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 55.60 | 57.40 | 55.50 | 56.70 | 56.70 | 2.53% | 1,296,612 |
| Aug 17, 2026 | 54.40 | 55.40 | 54.20 | 55.30 | 55.30 | 2.79% | 592,526 |
| Aug 14, 2026 | 54.00 | 54.10 | 53.00 | 53.80 | 53.80 | 0.19% | 221,245 |
| Aug 13, 2026 | 54.70 | 54.70 | 53.60 | 53.70 | 53.70 | -2.36% | 276,758 |
| Aug 12, 2026 | 54.10 | 55.20 | 54.10 | 55.00 | 55.00 | 1.66% | 165,444 |
| Aug 11, 2026 | 54.90 | 55.00 | 54.10 | 54.10 | 54.10 | -1.64% | 198,499 |
| Aug 10, 2026 | 54.70 | 55.50 | 54.70 | 55.00 | 55.00 | - | 283,346 |
| Aug 7, 2026 | 54.40 | 55.40 | 54.40 | 55.00 | 55.00 | 0.92% | 402,711 |
| Aug 6, 2026 | 55.50 | 55.50 | 54.20 | 54.50 | 54.50 | -0.73% | 227,900 |
| Aug 5, 2026 | 53.60 | 55.50 | 53.50 | 54.90 | 54.90 | 3.20% | 737,461 |
| Aug 4, 2026 | 52.00 | 53.50 | 51.70 | 53.20 | 53.20 | 2.31% | 275,268 |
| Aug 3, 2026 | 51.00 | 52.10 | 50.80 | 52.00 | 52.00 | 1.76% | 205,130 |
| Jul 31, 2026 | 51.00 | 51.60 | 50.90 | 51.10 | 51.10 | 2.20% | 235,214 |
| Jul 30, 2026 | 50.80 | 50.80 | 49.80 | 50.00 | 50.00 | -2.15% | 226,324 |
| Jul 29, 2026 | 51.10 | 51.60 | 49.50 | 51.10 | 51.10 | - | 579,791 |
| Jul 28, 2026 | 51.00 | 51.30 | 50.30 | 51.10 | 51.10 | -1.16% | 259,835 |
| Jul 27, 2026 | 52.90 | 52.90 | 51.60 | 51.70 | 51.70 | -2.27% | 265,970 |
| Jul 24, 2026 | 52.20 | 53.20 | 52.20 | 52.90 | 52.90 | 1.34% | 225,445 |
| Jul 23, 2026 | 53.50 | 53.80 | 52.10 | 52.20 | 52.20 | -1.32% | 232,021 |
| Jul 22, 2026 | 52.90 | 53.50 | 52.90 | 52.90 | 52.90 | 0.95% | 307,242 |
| Jul 21, 2026 | 51.40 | 52.90 | 51.40 | 52.40 | 52.40 | 1.95% | 228,551 |
| Jul 20, 2026 | 52.00 | 52.50 | 51.10 | 51.40 | 51.40 | 0.19% | 242,071 |
| Jul 17, 2026 | 53.80 | 53.80 | 51.20 | 51.30 | 51.30 | -5.35% | 824,844 |
| Jul 16, 2026 | 54.60 | 54.70 | 54.00 | 54.20 | 54.20 | -0.91% | 115,481 |
| Jul 15, 2026 | 53.70 | 54.70 | 53.70 | 54.70 | 54.70 | 1.86% | 200,552 |
| Jul 14, 2026 | 55.10 | 55.20 | 52.60 | 53.70 | 53.70 | -1.65% | 398,145 |
| Jul 13, 2026 | 54.80 | 55.50 | 54.10 | 54.60 | 54.60 | 0.37% | 433,127 |
| Jul 9, 2026 | 54.40 | 54.80 | 53.50 | 54.40 | 54.40 | - | 257,175 |
| Jul 8, 2026 | 53.90 | 54.60 | 53.50 | 54.40 | 54.40 | 0.74% | 256,915 |
| Jul 7, 2026 | 54.20 | 54.60 | 53.60 | 54.00 | 54.00 | -0.74% | 341,694 |
| Jul 6, 2026 | 54.30 | 55.30 | 54.10 | 54.40 | 54.40 | 1.49% | 503,761 |
| Jul 3, 2026 | 52.10 | 54.40 | 52.10 | 53.60 | 53.60 | 3.88% | 862,469 |
| Jul 2, 2026 | 51.00 | 51.90 | 51.00 | 51.60 | 51.60 | 0.39% | 218,497 |
| Jul 1, 2026 | 52.20 | 52.20 | 51.00 | 51.40 | 51.40 | -0.19% | 257,715 |
| Jun 30, 2026 | 51.90 | 51.90 | 51.40 | 51.50 | 51.50 | -0.96% | 576,143 |
| Jun 29, 2026 | 51.50 | 52.30 | 51.50 | 52.00 | 52.00 | 0.97% | 332,757 |
| Jun 26, 2026 | 54.00 | 54.00 | 51.50 | 51.50 | 51.50 | -4.63% | 908,606 |
| Jun 25, 2026 | 53.70 | 54.50 | 53.70 | 54.00 | 54.00 | 0.37% | 349,964 |
| Jun 24, 2026 | 54.30 | 54.30 | 53.20 | 53.80 | 53.80 | 0.19% | 242,117 |
| Jun 23, 2026 | 54.50 | 54.50 | 53.60 | 53.70 | 53.70 | -1.29% | 375,508 |
| Jun 22, 2026 | 54.10 | 54.40 | 53.70 | 54.40 | 54.40 | 1.30% | 301,626 |
| Jun 18, 2026 | 54.90 | 55.10 | 53.60 | 53.70 | 53.70 | -1.29% | 672,651 |
| Jun 17, 2026 | 55.50 | 55.50 | 54.20 | 54.40 | 54.40 | -0.73% | 427,010 |
| Jun 16, 2026 | 56.00 | 56.40 | 54.80 | 54.80 | 54.80 | -1.97% | 537,895 |
| Jun 15, 2026 | 56.40 | 56.40 | 55.10 | 55.90 | 55.90 | 0.90% | 358,001 |
| Jun 12, 2026 | 55.00 | 56.10 | 54.80 | 55.40 | 55.40 | 1.65% | 517,293 |
| Jun 11, 2026 | 54.30 | 54.70 | 53.10 | 54.50 | 54.50 | -0.18% | 488,048 |
| Jun 10, 2026 | 55.70 | 55.80 | 54.50 | 54.60 | 54.60 | -2.50% | 717,584 |
| Jun 9, 2026 | 54.90 | 56.40 | 54.40 | 56.00 | 56.00 | 2.19% | 849,017 |
| Jun 8, 2026 | 54.10 | 55.00 | 52.30 | 54.80 | 54.80 | -4.53% | 1,297,291 |