Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan · Delayed Price · Currency is TWD 63.60
-0.40 (-0.63%)
Sep 8, 2026, 1:12 PM CST
TPE:2612 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 63.80 | 64.30 | 63.00 | 64.00 | 64.00 | 1.11% | 605,408 |
| 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% | 741,226 |
| Aug 31, 2026 | 60.60 | 63.00 | 59.60 | 60.50 | 60.50 | 0.50% | 1,478,189 |
| 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 |
| Aug 21, 2026 | 58.00 | 61.00 | 58.00 | 60.20 | 60.20 | 2.56% | 2,429,334 |
| Aug 20, 2026 | 58.70 | 59.40 | 57.00 | 58.70 | 58.70 | -1.34% | 1,458,296 |
| Aug 19, 2026 | 57.00 | 59.50 | 55.90 | 59.50 | 59.50 | 4.94% | 1,949,197 |
| 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 |