China Container Terminal Corporation (TPE:2613)
Taiwan · Delayed Price · Currency is TWD 24.45
+0.20 (0.82%)
Jan 22, 2026, 1:35 PM CST
China Container Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.40 | 24.60 | 24.25 | 24.25 | 24.25 | -0.61% | 288,688 |
| Jan 20, 2026 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | -0.61% | 343,711 |
| Jan 19, 2026 | 24.40 | 24.80 | 24.10 | 24.55 | 24.55 | 0.20% | 517,751 |
| Jan 16, 2026 | 24.95 | 24.95 | 24.50 | 24.50 | 24.50 | -1.41% | 332,963 |
| Jan 15, 2026 | 24.80 | 25.00 | 24.65 | 24.85 | 24.85 | 0.61% | 450,617 |
| Jan 14, 2026 | 24.25 | 24.80 | 24.25 | 24.70 | 24.70 | 2.07% | 655,017 |
| Jan 13, 2026 | 24.45 | 24.55 | 24.05 | 24.20 | 24.20 | -0.62% | 337,842 |
| Jan 12, 2026 | 24.00 | 24.50 | 23.85 | 24.35 | 24.35 | 1.46% | 497,134 |
| Jan 9, 2026 | 24.30 | 24.40 | 23.80 | 24.00 | 24.00 | - | 289,241 |
| Jan 8, 2026 | 24.15 | 24.50 | 23.80 | 24.00 | 24.00 | -0.21% | 258,952 |
| Jan 7, 2026 | 23.70 | 24.10 | 23.70 | 24.05 | 24.05 | 2.56% | 531,250 |
| Jan 6, 2026 | 23.55 | 23.70 | 23.40 | 23.45 | 23.45 | -0.42% | 274,565 |
| Jan 5, 2026 | 24.20 | 24.30 | 23.50 | 23.55 | 23.55 | -2.08% | 440,898 |
| Jan 2, 2026 | 24.00 | 24.75 | 24.00 | 24.05 | 24.05 | 1.69% | 795,898 |
| Dec 31, 2025 | 23.80 | 23.80 | 23.60 | 23.65 | 23.65 | -0.42% | 145,885 |
| Dec 30, 2025 | 24.10 | 24.10 | 23.50 | 23.75 | 23.75 | -1.04% | 196,396 |
| Dec 29, 2025 | 23.70 | 24.05 | 23.60 | 24.00 | 24.00 | 2.35% | 482,099 |
| Dec 26, 2025 | 23.45 | 23.60 | 23.30 | 23.45 | 23.45 | 0.21% | 402,792 |
| Dec 24, 2025 | 23.60 | 24.25 | 23.40 | 23.40 | 23.40 | -0.64% | 783,225 |
| Dec 23, 2025 | 23.45 | 23.55 | 23.30 | 23.55 | 23.55 | 0.43% | 301,618 |
| Dec 22, 2025 | 23.50 | 23.50 | 23.20 | 23.45 | 23.45 | -0.21% | 360,902 |
| Dec 19, 2025 | 23.10 | 23.50 | 23.00 | 23.50 | 23.50 | 1.51% | 482,241 |
| Dec 18, 2025 | 23.40 | 23.40 | 23.00 | 23.15 | 23.15 | -1.70% | 743,442 |
| Dec 17, 2025 | 23.55 | 23.85 | 23.50 | 23.55 | 23.55 | - | 350,222 |
| Dec 16, 2025 | 23.75 | 23.75 | 23.30 | 23.55 | 23.55 | -0.42% | 523,470 |
| Dec 15, 2025 | 23.70 | 24.00 | 23.50 | 23.65 | 23.65 | - | 511,413 |
| Dec 12, 2025 | 23.95 | 24.00 | 23.50 | 23.65 | 23.65 | -0.21% | 333,903 |
| Dec 11, 2025 | 23.90 | 24.00 | 23.70 | 23.70 | 23.70 | -0.21% | 222,691 |
| Dec 10, 2025 | 23.90 | 24.00 | 23.75 | 23.75 | 23.75 | -0.84% | 288,307 |
| Dec 9, 2025 | 24.00 | 24.10 | 23.90 | 23.95 | 23.95 | -0.62% | 208,626 |
| Dec 8, 2025 | 24.30 | 24.30 | 23.90 | 24.10 | 24.10 | -0.82% | 424,350 |
| Dec 5, 2025 | 25.15 | 25.15 | 24.25 | 24.30 | 24.30 | -3.57% | 1,070,083 |
| Dec 4, 2025 | 25.45 | 26.30 | 25.10 | 25.20 | 25.20 | 2.44% | 3,032,483 |
| Dec 3, 2025 | 24.90 | 25.20 | 24.45 | 24.60 | 24.60 | -0.61% | 345,293 |
| Dec 2, 2025 | 24.80 | 25.45 | 24.55 | 24.75 | 24.75 | 1.43% | 629,957 |
| Dec 1, 2025 | 24.45 | 25.00 | 24.40 | 24.40 | 24.40 | - | 389,305 |
| Nov 28, 2025 | 24.60 | 24.80 | 24.40 | 24.40 | 24.40 | - | 356,338 |
| Nov 27, 2025 | 25.20 | 25.20 | 24.25 | 24.40 | 24.40 | -1.81% | 373,572 |
| Nov 26, 2025 | 24.75 | 25.55 | 24.75 | 24.85 | 24.85 | 2.05% | 890,288 |
| Nov 25, 2025 | 24.20 | 24.45 | 23.85 | 24.35 | 24.35 | 1.46% | 531,197 |
| Nov 24, 2025 | 23.65 | 24.00 | 23.50 | 24.00 | 24.00 | 3.23% | 320,380 |
| Nov 21, 2025 | 23.65 | 23.90 | 23.15 | 23.25 | 23.25 | -2.31% | 376,005 |
| Nov 20, 2025 | 23.50 | 24.20 | 23.50 | 23.80 | 23.80 | 1.28% | 480,791 |
| Nov 19, 2025 | 23.85 | 24.25 | 23.45 | 23.50 | 23.50 | -0.84% | 600,178 |
| Nov 18, 2025 | 24.25 | 24.55 | 23.70 | 23.70 | 23.70 | -2.27% | 678,744 |
| Nov 17, 2025 | 24.90 | 24.90 | 24.15 | 24.25 | 24.25 | -2.41% | 661,574 |
| Nov 14, 2025 | 25.00 | 25.55 | 24.85 | 24.85 | 24.85 | -1.58% | 597,321 |
| Nov 13, 2025 | 25.80 | 25.80 | 25.15 | 25.25 | 25.25 | - | 424,027 |
| Nov 12, 2025 | 25.05 | 25.80 | 25.05 | 25.25 | 25.25 | 2.02% | 586,768 |
| Nov 11, 2025 | 25.10 | 25.15 | 24.75 | 24.75 | 24.75 | -0.40% | 313,460 |