China Container Terminal Corporation (TPE:2613)
Taiwan · Delayed Price · Currency is TWD 22.30
-0.35 (-1.55%)
May 8, 2026, 1:30 PM CST
China Container Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 339,410 |
| 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% | 239,388 |
| 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% | 225,160 |
| Apr 21, 2026 | 23.10 | 23.25 | 23.00 | 23.10 | 23.10 | 0.65% | 361,192 |
| 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% | 307,461 |
| 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 | -6.51% | 968,584 |
| Mar 18, 2026 | 26.35 | 26.40 | 25.80 | 26.10 | 25.09 | - | 862,948 |
| Mar 17, 2026 | 25.95 | 26.20 | 25.60 | 26.10 | 25.09 | 0.58% | 886,760 |
| Mar 16, 2026 | 25.95 | 26.25 | 25.75 | 25.95 | 24.95 | 0.97% | 778,636 |
| Mar 13, 2026 | 25.85 | 26.05 | 25.50 | 25.70 | 24.71 | -0.77% | 707,102 |
| Mar 12, 2026 | 26.10 | 26.45 | 25.80 | 25.90 | 24.90 | 0.19% | 981,062 |
| Mar 11, 2026 | 25.50 | 25.90 | 25.45 | 25.85 | 24.85 | 0.58% | 738,203 |
| Mar 10, 2026 | 26.00 | 26.20 | 25.60 | 25.70 | 24.71 | -2.47% | 992,647 |
| Mar 9, 2026 | 25.70 | 27.80 | 24.90 | 26.35 | 25.33 | 2.13% | 5,082,650 |
| Mar 6, 2026 | 26.15 | 27.00 | 25.50 | 25.80 | 24.81 | -1.15% | 1,712,384 |
| Mar 5, 2026 | 26.20 | 27.80 | 25.50 | 26.10 | 25.09 | - | 3,468,130 |
| Mar 4, 2026 | 29.45 | 30.00 | 25.65 | 26.10 | 25.09 | -5.95% | 14,268,840 |
| Mar 3, 2026 | 25.30 | 27.75 | 25.30 | 27.75 | 26.68 | 9.90% | 6,616,985 |
| Mar 2, 2026 | 26.00 | 26.90 | 25.10 | 25.25 | 24.28 | 1.41% | 1,786,858 |
| Feb 26, 2026 | 24.55 | 25.10 | 24.55 | 24.90 | 23.94 | 1.01% | 470,996 |
| Feb 25, 2026 | 24.60 | 24.90 | 24.50 | 24.65 | 23.70 | 0.20% | 357,833 |
| Feb 24, 2026 | 24.75 | 24.90 | 24.55 | 24.60 | 23.65 | -0.40% | 248,224 |