Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan · Delayed Price · Currency is TWD 55.50
-0.70 (-1.25%)
Apr 24, 2026, 1:30 PM CST
TPE:2612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 55.80 | 57.00 | 55.10 | 55.50 | 55.50 | -1.25% | 374,250 |
| Apr 23, 2026 | 58.30 | 58.80 | 55.30 | 56.20 | 56.20 | -3.10% | 861,477 |
| Apr 22, 2026 | 58.60 | 59.20 | 57.80 | 58.00 | 58.00 | -1.02% | 486,104 |
| Apr 21, 2026 | 58.60 | 59.50 | 58.30 | 58.60 | 58.60 | 1.38% | 600,554 |
| Apr 20, 2026 | 60.10 | 60.10 | 57.80 | 57.80 | 57.80 | -3.67% | 885,227 |
| Apr 17, 2026 | 59.60 | 60.70 | 59.50 | 60.00 | 60.00 | 1.35% | 904,287 |
| Apr 16, 2026 | 60.50 | 60.90 | 58.90 | 59.20 | 59.20 | 0.85% | 1,525,435 |
| Apr 15, 2026 | 56.70 | 60.30 | 56.70 | 58.70 | 58.70 | 5.20% | 1,975,102 |
| Apr 14, 2026 | 56.50 | 57.20 | 55.60 | 55.80 | 55.80 | -0.36% | 457,561 |
| Apr 13, 2026 | 57.20 | 57.20 | 55.40 | 56.00 | 56.00 | -2.10% | 414,788 |
| Apr 10, 2026 | 56.50 | 57.40 | 56.40 | 57.20 | 57.20 | 2.69% | 556,252 |
| Apr 9, 2026 | 56.30 | 56.60 | 55.20 | 55.70 | 55.70 | -1.07% | 320,233 |
| Apr 8, 2026 | 55.00 | 56.30 | 54.40 | 56.30 | 56.30 | 3.87% | 693,206 |
| Apr 7, 2026 | 54.00 | 54.30 | 53.50 | 54.20 | 54.20 | 0.74% | 184,623 |
| Apr 2, 2026 | 55.00 | 55.00 | 53.50 | 53.80 | 53.80 | -1.47% | 244,880 |
| Apr 1, 2026 | 54.50 | 54.80 | 53.80 | 54.60 | 54.60 | 2.25% | 425,055 |
| Mar 31, 2026 | 53.70 | 54.60 | 53.10 | 53.40 | 53.40 | -1.29% | 369,316 |
| Mar 30, 2026 | 53.10 | 54.60 | 53.10 | 54.10 | 54.10 | -0.37% | 379,359 |
| Mar 27, 2026 | 54.80 | 55.10 | 53.80 | 54.30 | 54.30 | -1.27% | 430,140 |
| Mar 26, 2026 | 56.70 | 56.90 | 54.90 | 55.00 | 55.00 | -2.31% | 499,767 |
| Mar 25, 2026 | 56.80 | 56.90 | 55.80 | 56.30 | 56.30 | 1.08% | 383,663 |
| Mar 24, 2026 | 55.70 | 56.30 | 55.00 | 55.70 | 55.70 | 0.91% | 487,435 |
| Mar 23, 2026 | 55.00 | 55.80 | 55.00 | 55.20 | 55.20 | -2.30% | 463,161 |
| Mar 20, 2026 | 58.70 | 59.20 | 56.50 | 56.50 | 56.50 | -2.75% | 1,099,835 |
| Mar 19, 2026 | 58.50 | 60.10 | 57.90 | 58.10 | 58.10 | - | 1,263,432 |
| Mar 18, 2026 | 59.40 | 59.40 | 57.50 | 58.10 | 58.10 | -1.19% | 810,178 |
| Mar 17, 2026 | 58.50 | 59.50 | 57.90 | 58.80 | 58.80 | 0.86% | 966,202 |
| Mar 16, 2026 | 57.70 | 59.10 | 57.00 | 58.30 | 58.30 | 1.75% | 1,139,483 |
| Mar 13, 2026 | 60.10 | 60.10 | 56.70 | 57.30 | 57.30 | -4.66% | 2,626,877 |
| Mar 12, 2026 | 61.30 | 62.00 | 60.00 | 60.10 | 60.10 | -1.64% | 1,002,964 |
| Mar 11, 2026 | 60.00 | 61.30 | 60.00 | 61.10 | 61.10 | 1.16% | 572,066 |
| Mar 10, 2026 | 60.80 | 61.60 | 59.30 | 60.40 | 60.40 | 1.00% | 1,154,436 |
| Mar 9, 2026 | 59.00 | 60.70 | 57.50 | 59.80 | 59.80 | -3.70% | 1,728,931 |
| Mar 6, 2026 | 63.60 | 64.30 | 61.70 | 62.10 | 62.10 | -3.72% | 1,623,758 |
| Mar 5, 2026 | 64.70 | 66.90 | 62.90 | 64.50 | 64.50 | 0.31% | 2,021,744 |
| Mar 4, 2026 | 69.60 | 69.90 | 63.40 | 64.30 | 64.30 | -6.27% | 4,178,079 |
| Mar 3, 2026 | 65.70 | 68.70 | 65.70 | 68.60 | 68.60 | 4.73% | 4,684,391 |
| Mar 2, 2026 | 70.00 | 70.70 | 64.60 | 65.50 | 65.50 | -1.06% | 4,752,494 |
| Feb 26, 2026 | 65.40 | 68.70 | 65.00 | 66.20 | 66.20 | 2.80% | 3,463,678 |
| Feb 25, 2026 | 61.90 | 64.90 | 61.90 | 64.40 | 64.40 | 4.04% | 2,999,862 |
| Feb 24, 2026 | 62.10 | 62.80 | 61.80 | 61.90 | 61.90 | 0.98% | 1,016,125 |
| Feb 23, 2026 | 61.10 | 62.20 | 61.00 | 61.30 | 61.30 | 1.16% | 971,094 |
| Feb 11, 2026 | 60.50 | 60.60 | 59.60 | 60.60 | 60.60 | -0.33% | 1,070,176 |
| Feb 10, 2026 | 60.90 | 61.70 | 60.20 | 60.80 | 60.80 | -0.98% | 738,393 |
| Feb 9, 2026 | 60.70 | 61.50 | 60.20 | 61.40 | 61.40 | 2.50% | 1,060,951 |
| Feb 6, 2026 | 60.50 | 60.80 | 59.50 | 59.90 | 59.90 | -2.12% | 1,540,098 |
| Feb 5, 2026 | 61.60 | 61.80 | 60.70 | 61.20 | 61.20 | -2.39% | 1,169,791 |
| Feb 4, 2026 | 61.40 | 62.80 | 60.70 | 62.70 | 62.70 | 0.97% | 935,135 |
| Feb 3, 2026 | 62.00 | 62.70 | 61.40 | 62.10 | 62.10 | 0.98% | 1,373,331 |
| Feb 2, 2026 | 64.00 | 64.40 | 61.10 | 61.50 | 61.50 | -1.13% | 2,744,834 |