China Container Terminal Corporation (TPE:2613)
Taiwan · Delayed Price · Currency is TWD 27.80
+0.10 (0.36%)
Aug 25, 2025, 1:35 PM CST
China Container Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.15 | 28.15 | 27.60 | 27.70 | 27.70 | -1.77% | 274,055 |
| Aug 21, 2025 | 28.30 | 28.40 | 27.90 | 28.20 | 28.20 | -0.18% | 305,583 |
| Aug 20, 2025 | 28.25 | 28.45 | 27.50 | 28.25 | 28.25 | - | 445,996 |
| Aug 19, 2025 | 28.80 | 28.85 | 28.20 | 28.25 | 28.25 | -1.40% | 537,042 |
| Aug 18, 2025 | 28.80 | 29.25 | 28.40 | 28.65 | 28.65 | -0.17% | 729,204 |
| Aug 15, 2025 | 28.20 | 28.80 | 27.70 | 28.70 | 28.70 | 2.50% | 926,209 |
| Aug 14, 2025 | 27.95 | 28.35 | 27.85 | 28.00 | 28.00 | 1.27% | 975,346 |
| Aug 13, 2025 | 28.00 | 28.10 | 27.45 | 27.65 | 27.65 | -0.18% | 390,293 |
| Aug 12, 2025 | 27.50 | 28.00 | 27.35 | 27.70 | 27.70 | 1.47% | 662,474 |
| Aug 11, 2025 | 27.50 | 27.75 | 27.20 | 27.30 | 27.30 | -0.36% | 375,170 |
| Aug 8, 2025 | 26.90 | 27.70 | 26.90 | 27.40 | 27.40 | 2.05% | 677,979 |
| Aug 7, 2025 | 27.10 | 27.15 | 26.05 | 26.85 | 26.85 | -0.56% | 248,698 |
| Aug 6, 2025 | 27.05 | 27.30 | 27.00 | 27.00 | 27.00 | - | 187,089 |
| Aug 5, 2025 | 27.50 | 27.50 | 26.80 | 27.00 | 27.00 | - | 223,852 |
| Aug 4, 2025 | 26.60 | 27.15 | 26.05 | 27.00 | 27.00 | 2.08% | 487,624 |
| Aug 1, 2025 | 26.00 | 26.65 | 25.60 | 26.45 | 26.45 | 0.19% | 329,938 |
| Jul 31, 2025 | 27.05 | 27.05 | 26.25 | 26.40 | 26.40 | -2.22% | 426,856 |
| Jul 30, 2025 | 26.95 | 27.05 | 26.70 | 27.00 | 27.00 | 0.75% | 172,031 |
| Jul 29, 2025 | 27.30 | 27.60 | 26.80 | 26.80 | 26.80 | -2.01% | 348,715 |
| Jul 28, 2025 | 27.40 | 27.60 | 26.95 | 27.35 | 27.35 | 0.55% | 420,113 |
| Jul 25, 2025 | 27.50 | 28.65 | 27.20 | 27.20 | 27.20 | 0.37% | 1,881,298 |
| Jul 24, 2025 | 26.80 | 27.55 | 26.80 | 27.10 | 27.10 | 1.31% | 623,393 |
| Jul 23, 2025 | 26.35 | 26.95 | 26.30 | 26.75 | 26.75 | 2.88% | 481,555 |
| Jul 22, 2025 | 26.75 | 26.85 | 25.80 | 26.00 | 26.00 | -2.44% | 426,724 |
| Jul 21, 2025 | 26.95 | 27.05 | 26.65 | 26.65 | 26.65 | -0.93% | 182,464 |
| Jul 18, 2025 | 27.35 | 27.50 | 26.90 | 26.90 | 26.90 | - | 331,165 |
| Jul 17, 2025 | 27.00 | 27.20 | 26.80 | 26.90 | 26.90 | 0.19% | 235,090 |
| Jul 16, 2025 | 26.70 | 27.10 | 26.65 | 26.85 | 26.85 | 0.56% | 299,074 |
| Jul 15, 2025 | 27.20 | 27.35 | 26.65 | 26.70 | 26.70 | -0.74% | 192,802 |
| Jul 14, 2025 | 26.80 | 27.35 | 26.80 | 26.90 | 26.90 | 0.75% | 381,989 |
| Jul 11, 2025 | 26.65 | 26.95 | 26.65 | 26.70 | 26.70 | 1.33% | 173,331 |
| Jul 10, 2025 | 27.35 | 27.35 | 26.25 | 26.35 | 26.35 | -1.31% | 326,584 |
| Jul 9, 2025 | 26.80 | 26.80 | 26.50 | 26.70 | 26.70 | 0.75% | 234,709 |
| Jul 8, 2025 | 26.80 | 26.80 | 26.25 | 26.50 | 26.50 | - | 301,552 |
| Jul 7, 2025 | 27.25 | 27.25 | 26.30 | 26.50 | 26.50 | -2.21% | 399,126 |
| Jul 4, 2025 | 27.65 | 27.70 | 27.00 | 27.10 | 27.10 | -1.45% | 315,220 |
| Jul 3, 2025 | 27.65 | 27.65 | 27.35 | 27.50 | 27.50 | 1.10% | 252,111 |
| Jul 2, 2025 | 27.30 | 27.60 | 27.05 | 27.20 | 27.20 | 0.55% | 216,755 |
| Jul 1, 2025 | 26.95 | 28.00 | 26.95 | 27.05 | 27.05 | 0.93% | 602,495 |
| Jun 30, 2025 | 27.45 | 27.45 | 26.80 | 26.80 | 26.80 | -2.55% | 440,355 |
| Jun 27, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -0.90% | 259,040 |
| Jun 26, 2025 | 27.70 | 27.95 | 27.60 | 27.75 | 27.75 | 0.36% | 240,004 |
| Jun 25, 2025 | 28.30 | 28.45 | 27.65 | 27.65 | 27.65 | -1.25% | 374,174 |
| Jun 24, 2025 | 28.05 | 28.35 | 27.80 | 28.00 | 28.00 | 2.00% | 429,898 |
| Jun 23, 2025 | 28.00 | 28.00 | 27.20 | 27.45 | 27.45 | -1.96% | 400,864 |
| Jun 20, 2025 | 28.15 | 28.20 | 27.10 | 28.00 | 28.00 | -0.53% | 871,836 |
| Jun 19, 2025 | 28.70 | 28.80 | 28.15 | 28.15 | 28.15 | -1.75% | 434,705 |
| Jun 18, 2025 | 28.70 | 28.90 | 28.35 | 28.65 | 28.65 | - | 410,373 |
| Jun 17, 2025 | 28.65 | 28.75 | 28.25 | 28.65 | 28.65 | 0.17% | 579,953 |
| Jun 16, 2025 | 28.80 | 28.80 | 28.40 | 28.60 | 28.60 | -0.87% | 546,295 |