China Container Terminal Corporation (TPE:2613)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.10 (-0.43%)
Apr 17, 2026, 1:30 PM CST
China Container Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 23.25 | 23.30 | 23.10 | 23.15 | - | 0.65% | 134,321 |
| 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 |
| Feb 23, 2026 | 24.30 | 24.85 | 24.30 | 24.70 | 23.75 | 2.07% | 460,086 |
| Feb 11, 2026 | 24.35 | 24.35 | 24.00 | 24.20 | 23.27 | 0.41% | 290,187 |
| Feb 10, 2026 | 24.05 | 24.25 | 23.95 | 24.10 | 23.17 | 0.21% | 196,776 |
| Feb 9, 2026 | 24.50 | 24.50 | 23.85 | 24.05 | 23.12 | 0.21% | 254,429 |
| Feb 6, 2026 | 24.65 | 24.65 | 23.75 | 24.00 | 23.08 | -2.44% | 602,024 |
| Feb 5, 2026 | 25.00 | 25.80 | 24.50 | 24.60 | 23.65 | -1.40% | 870,416 |
| Feb 4, 2026 | 24.35 | 25.00 | 24.25 | 24.95 | 23.99 | 3.53% | 560,865 |
| Feb 3, 2026 | 24.35 | 24.50 | 24.05 | 24.10 | 23.17 | -1.03% | 318,532 |
| Feb 2, 2026 | 24.70 | 24.70 | 24.05 | 24.35 | 23.41 | - | 409,521 |
| Jan 30, 2026 | 25.00 | 25.00 | 24.35 | 24.35 | 23.41 | -1.81% | 435,711 |
| Jan 29, 2026 | 25.10 | 25.30 | 24.70 | 24.80 | 23.84 | -0.40% | 834,686 |
| Jan 28, 2026 | 24.75 | 26.20 | 24.65 | 24.90 | 23.94 | 2.89% | 1,840,281 |
| Jan 27, 2026 | 24.30 | 24.70 | 24.20 | 24.20 | 23.27 | 0.21% | 232,570 |
| Jan 26, 2026 | 24.15 | 24.30 | 23.95 | 24.15 | 23.22 | 0.21% | 276,857 |
| Jan 23, 2026 | 24.20 | 24.45 | 24.10 | 24.10 | 23.17 | -1.43% | 347,431 |