China Container Terminal Corporation (TPE:2613)
Taiwan · Delayed Price · Currency is TWD 21.55
+0.25 (1.17%)
May 29, 2026, 1:30 PM CST
China Container Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.40 | 21.65 | 21.40 | 21.55 | 21.55 | 1.17% | 274,226 |
| May 28, 2026 | 21.65 | 21.75 | 21.20 | 21.30 | 21.30 | -1.62% | 525,370 |
| May 27, 2026 | 22.00 | 22.00 | 21.55 | 21.65 | 21.65 | -0.92% | 411,091 |
| May 26, 2026 | 22.00 | 22.00 | 21.70 | 21.85 | 21.85 | - | 336,602 |
| May 25, 2026 | 22.30 | 22.55 | 21.75 | 21.85 | 21.85 | -0.46% | 536,874 |
| May 22, 2026 | 22.05 | 22.45 | 21.85 | 21.95 | 21.95 | 0.23% | 344,291 |
| May 21, 2026 | 21.60 | 22.05 | 21.45 | 21.90 | 21.90 | 1.62% | 383,179 |
| May 20, 2026 | 21.60 | 22.45 | 21.55 | 21.55 | 21.55 | -0.23% | 416,478 |
| May 19, 2026 | 21.60 | 22.00 | 21.55 | 21.60 | 21.60 | 0.23% | 190,919 |
| May 18, 2026 | 21.40 | 21.80 | 21.20 | 21.55 | 21.55 | 0.47% | 204,191 |
| May 15, 2026 | 21.85 | 22.00 | 21.45 | 21.45 | 21.45 | -0.23% | 424,582 |
| May 14, 2026 | 21.80 | 21.95 | 21.40 | 21.50 | 21.50 | -1.38% | 522,317 |
| May 13, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 438,715 |
| May 12, 2026 | 22.35 | 22.35 | 21.90 | 22.00 | 22.00 | -1.57% | 550,263 |
| May 11, 2026 | 22.35 | 22.40 | 22.20 | 22.35 | 22.35 | 0.22% | 222,285 |
| May 8, 2026 | 22.65 | 22.90 | 22.10 | 22.30 | 22.30 | -1.55% | 312,848 |
| May 7, 2026 | 22.55 | 22.70 | 22.30 | 22.65 | 22.65 | 1.12% | 376,080 |
| May 6, 2026 | 22.45 | 22.60 | 22.25 | 22.40 | 22.40 | -0.44% | 341,090 |
| May 5, 2026 | 22.55 | 22.65 | 22.40 | 22.50 | 22.50 | -0.22% | 171,090 |
| May 4, 2026 | 22.80 | 22.85 | 22.35 | 22.55 | 22.55 | 0.67% | 239,480 |
| Apr 30, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.44% | 163,586 |
| Apr 29, 2026 | 22.75 | 22.75 | 22.45 | 22.50 | 22.50 | - | 159,267 |
| Apr 28, 2026 | 22.50 | 22.65 | 22.20 | 22.50 | 22.50 | 0.90% | 270,209 |
| Apr 27, 2026 | 22.50 | 22.50 | 22.10 | 22.30 | 22.30 | -0.45% | 452,634 |
| Apr 24, 2026 | 22.90 | 22.95 | 22.40 | 22.40 | 22.40 | -1.32% | 416,099 |
| Apr 23, 2026 | 23.10 | 23.10 | 22.50 | 22.70 | 22.70 | -0.87% | 658,749 |
| Apr 22, 2026 | 23.25 | 23.25 | 22.90 | 22.90 | 22.90 | -0.87% | 225,162 |
| Apr 21, 2026 | 23.10 | 23.25 | 23.00 | 23.10 | 23.10 | 0.65% | 371,243 |
| Apr 20, 2026 | 23.00 | 23.10 | 22.80 | 22.95 | 22.95 | -0.22% | 302,862 |
| Apr 17, 2026 | 23.40 | 23.40 | 22.75 | 23.00 | 23.00 | -0.43% | 411,595 |
| Apr 16, 2026 | 23.25 | 23.30 | 23.00 | 23.10 | 23.10 | 0.43% | 309,392 |
| Apr 15, 2026 | 22.90 | 23.30 | 22.80 | 23.00 | 23.00 | 0.22% | 964,217 |
| Apr 14, 2026 | 23.05 | 23.10 | 22.80 | 22.95 | 22.95 | -0.22% | 330,003 |
| Apr 13, 2026 | 23.10 | 23.10 | 22.30 | 23.00 | 23.00 | -0.22% | 343,396 |
| Apr 10, 2026 | 23.50 | 23.50 | 23.05 | 23.05 | 23.05 | -0.43% | 265,516 |
| Apr 9, 2026 | 23.55 | 23.55 | 23.05 | 23.15 | 23.15 | -1.70% | 322,014 |
| Apr 8, 2026 | 23.80 | 23.80 | 23.50 | 23.55 | 23.55 | 0.64% | 314,615 |
| Apr 7, 2026 | 23.40 | 23.50 | 23.15 | 23.40 | 23.40 | 1.08% | 245,779 |
| Apr 2, 2026 | 23.45 | 23.45 | 23.05 | 23.15 | 23.15 | -1.28% | 258,445 |
| Apr 1, 2026 | 23.30 | 23.80 | 23.30 | 23.45 | 23.45 | 1.30% | 273,009 |
| Mar 31, 2026 | 23.55 | 23.85 | 23.15 | 23.15 | 23.15 | -1.70% | 309,562 |
| Mar 30, 2026 | 23.20 | 24.30 | 23.00 | 23.55 | 23.55 | 1.73% | 577,181 |
| Mar 27, 2026 | 23.30 | 23.55 | 23.00 | 23.15 | 23.15 | -0.64% | 282,238 |
| Mar 26, 2026 | 23.75 | 23.75 | 23.30 | 23.30 | 23.30 | -1.69% | 299,232 |
| Mar 25, 2026 | 23.25 | 23.70 | 23.15 | 23.70 | 23.70 | 2.82% | 330,558 |
| Mar 24, 2026 | 23.50 | 23.60 | 23.05 | 23.05 | 23.05 | -1.07% | 363,429 |
| Mar 23, 2026 | 23.50 | 23.55 | 23.20 | 23.30 | 23.30 | -2.71% | 413,258 |
| Mar 20, 2026 | 24.60 | 24.60 | 23.95 | 23.95 | 23.95 | -1.84% | 640,041 |
| Mar 19, 2026 | 25.10 | 25.20 | 24.40 | 24.40 | 24.40 | -2.77% | 968,584 |
| Mar 18, 2026 | 26.35 | 26.40 | 25.80 | 26.10 | 25.09 | - | 862,948 |