China Container Terminal Corporation (TPE:2613)
Taiwan · Delayed Price · Currency is TWD 24.90
+2.25 (9.93%)
Aug 21, 2026, 11:13 AM CST
China Container Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 20.75 | 20.75 | 20.40 | 20.45 | 20.45 | -0.24% | 99,383 |
| Aug 11, 2026 | 20.45 | 20.85 | 20.35 | 20.50 | 20.50 | - | 126,453 |
| Aug 10, 2026 | 20.20 | 20.65 | 20.20 | 20.50 | 20.50 | 0.49% | 141,415 |
| Aug 7, 2026 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 156,715 |
| Aug 6, 2026 | 20.15 | 20.30 | 20.00 | 20.30 | 20.30 | - | 131,184 |
| Aug 5, 2026 | 20.15 | 20.40 | 20.05 | 20.30 | 20.30 | 0.74% | 190,583 |
| Aug 4, 2026 | 20.00 | 20.15 | 19.80 | 20.15 | 20.15 | 0.75% | 179,161 |
| Aug 3, 2026 | 20.05 | 20.40 | 20.00 | 20.00 | 20.00 | -0.25% | 202,311 |
| Jul 31, 2026 | 20.15 | 20.40 | 20.05 | 20.05 | 20.05 | -0.50% | 473,099 |
| Jul 30, 2026 | 20.30 | 20.45 | 20.00 | 20.15 | 20.15 | - | 452,458 |
| Jul 29, 2026 | 20.90 | 20.90 | 19.80 | 20.15 | 20.15 | -2.18% | 622,227 |
| Jul 28, 2026 | 20.70 | 20.75 | 20.50 | 20.60 | 20.60 | -1.67% | 294,919 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.75 | 20.95 | 20.95 | 0.24% | 114,389 |
| Jul 24, 2026 | 21.05 | 21.15 | 20.90 | 20.90 | 20.90 | -0.71% | 236,998 |
| Jul 23, 2026 | 21.20 | 21.20 | 20.85 | 21.05 | 21.05 | -0.47% | 332,187 |
| Jul 22, 2026 | 21.30 | 21.55 | 21.15 | 21.15 | 21.15 | -0.47% | 240,834 |
| Jul 21, 2026 | 21.35 | 21.70 | 21.10 | 21.25 | 21.25 | 0.71% | 392,777 |
| Jul 20, 2026 | 21.05 | 21.65 | 20.95 | 21.10 | 21.10 | 0.48% | 287,084 |
| Jul 17, 2026 | 21.55 | 21.80 | 21.00 | 21.00 | 21.00 | -2.55% | 308,702 |
| Jul 16, 2026 | 21.90 | 21.90 | 21.55 | 21.55 | 21.55 | -1.15% | 131,714 |
| Jul 15, 2026 | 21.45 | 21.80 | 21.40 | 21.80 | 21.80 | 2.11% | 157,226 |
| Jul 14, 2026 | 22.00 | 22.05 | 21.20 | 21.35 | 21.35 | -0.70% | 303,231 |
| Jul 13, 2026 | 22.05 | 22.30 | 21.45 | 21.50 | 21.50 | -1.15% | 210,202 |
| Jul 9, 2026 | 22.15 | 22.20 | 21.75 | 21.75 | 21.75 | -0.68% | 142,451 |
| Jul 8, 2026 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | 0.92% | 221,908 |
| Jul 7, 2026 | 22.15 | 22.15 | 21.60 | 21.70 | 21.70 | -2.03% | 264,886 |
| Jul 6, 2026 | 22.65 | 22.75 | 22.15 | 22.15 | 22.15 | -0.89% | 501,331 |
| Jul 3, 2026 | 21.90 | 22.70 | 21.90 | 22.35 | 22.35 | 2.52% | 656,868 |
| Jul 2, 2026 | 21.80 | 21.85 | 21.55 | 21.80 | 21.80 | 0.69% | 184,026 |
| Jul 1, 2026 | 21.95 | 21.95 | 21.65 | 21.65 | 21.65 | -0.46% | 158,185 |
| Jun 30, 2026 | 21.75 | 21.95 | 21.60 | 21.75 | 21.75 | 0.69% | 271,328 |
| Jun 29, 2026 | 21.10 | 21.90 | 21.10 | 21.60 | 21.60 | 2.37% | 168,401 |
| Jun 26, 2026 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -2.09% | 401,486 |
| Jun 25, 2026 | 21.80 | 21.95 | 21.50 | 21.55 | 21.55 | -1.37% | 221,043 |
| Jun 24, 2026 | 21.85 | 22.05 | 21.75 | 21.85 | 21.85 | 0.46% | 190,560 |
| Jun 23, 2026 | 21.80 | 21.90 | 21.70 | 21.75 | 21.75 | - | 239,792 |
| Jun 22, 2026 | 21.90 | 22.10 | 21.75 | 21.75 | 21.75 | -0.68% | 264,443 |
| Jun 18, 2026 | 21.85 | 22.10 | 21.85 | 21.90 | 21.90 | 0.23% | 188,908 |
| Jun 17, 2026 | 21.80 | 22.10 | 21.75 | 21.85 | 21.85 | 0.23% | 207,751 |
| Jun 16, 2026 | 22.25 | 22.30 | 21.75 | 21.80 | 21.80 | -1.80% | 250,566 |
| Jun 15, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | 0.23% | 355,678 |
| Jun 12, 2026 | 22.15 | 22.40 | 21.85 | 22.15 | 22.15 | 0.91% | 284,393 |
| Jun 11, 2026 | 21.95 | 22.00 | 21.40 | 21.95 | 21.95 | - | 254,104 |
| Jun 10, 2026 | 21.95 | 22.25 | 21.90 | 21.95 | 21.95 | - | 315,648 |