China Container Terminal Corporation (TPE:2613)
Taiwan · Delayed Price · Currency is TWD 21.95
-0.05 (-0.23%)
Oct 28, 2026, 1:30 PM CST
China Container Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 22.00 | 22.20 | 21.95 | 21.95 | 21.95 | -0.23% | 104,305 |
| Oct 27, 2026 | 22.05 | 22.05 | 21.65 | 22.00 | 22.00 | -0.23% | 189,457 |
| Oct 22, 2026 | 22.40 | 22.40 | 21.90 | 22.05 | 22.05 | -0.90% | 189,432 |
| Oct 21, 2026 | 22.40 | 22.40 | 22.05 | 22.25 | 22.25 | 0.23% | 179,005 |
| Oct 20, 2026 | 22.30 | 22.40 | 22.00 | 22.20 | 22.20 | - | 169,498 |
| Oct 19, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | 262,551 |
| Oct 16, 2026 | 22.30 | 22.85 | 22.30 | 22.40 | 22.40 | 0.22% | 264,423 |
| Oct 15, 2026 | 22.80 | 22.80 | 22.15 | 22.35 | 22.35 | -1.97% | 304,701 |
| Oct 14, 2026 | 22.85 | 23.35 | 22.65 | 22.80 | 22.80 | -0.22% | 387,879 |
| Oct 13, 2026 | 22.80 | 23.25 | 22.55 | 22.85 | 22.85 | 0.22% | 534,075 |
| Oct 12, 2026 | 22.20 | 23.90 | 22.20 | 22.80 | 22.80 | 3.64% | 2,407,503 |
| Oct 8, 2026 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | 0.23% | 284,984 |
| Oct 7, 2026 | 21.85 | 22.05 | 21.65 | 21.95 | 21.95 | - | 223,575 |
| Oct 6, 2026 | 21.85 | 22.15 | 21.50 | 21.95 | 21.95 | 0.46% | 428,292 |
| Oct 5, 2026 | 22.15 | 22.15 | 21.80 | 21.85 | 21.85 | -1.35% | 287,076 |
| Oct 2, 2026 | 22.10 | 22.15 | 21.95 | 22.15 | 22.15 | -0.23% | 173,784 |
| Oct 1, 2026 | 22.25 | 22.35 | 22.05 | 22.20 | 22.20 | -0.89% | 97,537 |
| Sep 30, 2026 | 21.95 | 22.40 | 21.95 | 22.40 | 22.40 | 2.05% | 207,361 |
| Sep 29, 2026 | 22.20 | 22.20 | 21.95 | 21.95 | 21.95 | -1.13% | 110,543 |
| Sep 24, 2026 | 22.30 | 22.30 | 22.05 | 22.20 | 22.20 | -0.45% | 130,002 |
| Sep 23, 2026 | 22.30 | 22.35 | 22.10 | 22.30 | 22.30 | - | 141,762 |
| Sep 22, 2026 | 22.25 | 22.40 | 22.15 | 22.30 | 22.30 | - | 114,657 |
| Sep 21, 2026 | 22.10 | 22.45 | 22.00 | 22.30 | 22.30 | 0.90% | 178,972 |
| Sep 18, 2026 | 22.25 | 22.50 | 22.10 | 22.10 | 22.10 | -0.90% | 182,110 |
| Sep 17, 2026 | 22.05 | 22.35 | 22.00 | 22.30 | 22.30 | 1.13% | 214,915 |
| Sep 16, 2026 | 21.85 | 22.60 | 21.85 | 22.05 | 22.05 | 1.15% | 322,888 |
| Sep 15, 2026 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 191,785 |
| Sep 14, 2026 | 22.30 | 22.30 | 22.00 | 22.10 | 22.10 | -0.67% | 255,806 |
| Sep 11, 2026 | 22.15 | 22.65 | 22.10 | 22.25 | 22.25 | 0.23% | 269,182 |
| Sep 10, 2026 | 22.80 | 22.90 | 22.05 | 22.20 | 22.20 | -2.42% | 401,985 |
| Sep 9, 2026 | 23.10 | 23.10 | 22.60 | 22.75 | 22.75 | -0.66% | 344,332 |
| Sep 8, 2026 | 22.70 | 22.90 | 22.65 | 22.90 | 22.90 | 0.88% | 283,521 |
| Sep 7, 2026 | 22.75 | 22.95 | 22.55 | 22.70 | 22.70 | - | 403,908 |
| Sep 4, 2026 | 22.85 | 22.85 | 22.35 | 22.70 | 22.70 | 0.89% | 357,182 |
| Sep 3, 2026 | 23.10 | 23.30 | 22.50 | 22.50 | 22.50 | -0.44% | 789,283 |
| Sep 2, 2026 | 22.75 | 23.30 | 22.55 | 22.60 | 22.60 | -0.44% | 325,476 |
| Sep 1, 2026 | 22.70 | 22.90 | 22.60 | 22.70 | 22.70 | - | 459,381 |
| Aug 31, 2026 | 22.90 | 23.50 | 22.65 | 22.70 | 22.70 | - | 893,773 |
| Aug 28, 2026 | 23.20 | 23.20 | 22.40 | 22.70 | 22.70 | -1.52% | 657,665 |
| Aug 27, 2026 | 22.90 | 23.20 | 22.70 | 23.05 | 23.05 | 0.22% | 1,097,544 |
| Aug 26, 2026 | 24.30 | 24.70 | 22.90 | 23.00 | 23.00 | -6.12% | 2,660,526 |
| Aug 25, 2026 | 23.80 | 25.70 | 23.80 | 24.50 | 24.50 | 2.51% | 8,601,195 |
| Aug 24, 2026 | 25.70 | 25.95 | 23.75 | 23.90 | 23.90 | -4.02% | 10,527,276 |
| Aug 21, 2026 | 22.65 | 24.90 | 22.65 | 24.90 | 24.90 | 9.93% | 3,807,856 |
| Aug 20, 2026 | 23.40 | 23.40 | 22.40 | 22.65 | 22.65 | -1.52% | 1,223,174 |
| Aug 19, 2026 | 22.40 | 23.50 | 21.65 | 23.00 | 23.00 | 5.50% | 1,474,169 |
| Aug 18, 2026 | 21.60 | 22.55 | 21.60 | 21.80 | 21.80 | 0.69% | 1,251,006 |
| Aug 17, 2026 | 20.80 | 22.35 | 20.70 | 21.65 | 21.65 | 5.61% | 1,311,052 |
| Aug 14, 2026 | 20.35 | 20.55 | 20.15 | 20.50 | 20.50 | 0.74% | 123,811 |
| Aug 13, 2026 | 20.50 | 20.60 | 20.25 | 20.35 | 20.35 | -0.49% | 151,235 |