Taiwan - Delayed Quote TWD

Yang Ming Marine Transport Corporation (2609.TW)

51.80 +4.70 (+9.98%)
At close: 1:15 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 47.10 51.80 47.05 51.80 51.80 219,391,497
Apr 25, 2024 46.50 47.10 46.15 47.10 47.10 20,718,319
Apr 24, 2024 46.35 47.00 45.80 46.70 46.70 34,483,908
Apr 23, 2024 45.60 46.05 45.25 45.85 45.85 14,742,628
Apr 22, 2024 46.40 47.30 45.55 45.60 45.60 64,331,989
Apr 19, 2024 43.65 46.25 43.65 45.15 45.15 59,231,724
Apr 18, 2024 43.95 44.20 43.60 43.80 43.80 13,720,661
Apr 17, 2024 43.60 44.30 43.60 43.95 43.95 12,541,419
Apr 16, 2024 45.05 45.15 43.55 43.80 43.80 27,892,467
Apr 15, 2024 45.00 45.65 44.25 45.20 45.20 21,911,628
Apr 12, 2024 45.30 45.40 44.85 45.20 45.20 14,823,894
Apr 11, 2024 44.80 45.30 44.70 45.00 45.00 15,371,121
Apr 10, 2024 45.25 45.30 44.40 44.40 44.40 18,258,128
Apr 9, 2024 45.10 45.60 44.80 44.95 44.95 21,643,455
Apr 8, 2024 43.85 45.40 43.60 45.10 45.10 21,769,535
Apr 3, 2024 44.20 44.30 43.80 43.80 43.80 16,402,684
Apr 2, 2024 44.30 44.45 44.00 44.45 44.45 11,431,992
Apr 1, 2024 44.70 44.75 44.25 44.30 44.30 11,354,631
Mar 29, 2024 44.20 44.65 44.20 44.40 44.40 7,517,000
Mar 28, 2024 44.35 44.55 44.00 44.10 44.10 15,879,193
Mar 27, 2024 44.20 44.65 44.10 44.15 44.15 13,060,433
Mar 26, 2024 45.45 45.45 44.05 44.15 44.15 37,215,469
Mar 25, 2024 45.20 45.80 45.20 45.60 45.60 12,746,315
Mar 22, 2024 45.80 45.85 45.00 45.15 45.15 17,059,276
Mar 21, 2024 45.90 46.55 45.45 45.45 45.45 26,737,300
Mar 20, 2024 45.45 45.75 44.85 44.95 44.95 28,889,948
Mar 19, 2024 45.20 45.85 45.15 45.30 45.30 20,239,589
Mar 18, 2024 45.70 45.70 45.00 45.15 45.15 33,999,852
Mar 15, 2024 47.20 47.20 45.20 46.50 46.50 60,943,317
Mar 14, 2024 48.90 48.90 47.60 47.75 47.75 28,496,148
Mar 13, 2024 49.30 49.50 48.55 48.70 48.70 28,857,812
Mar 12, 2024 48.90 49.15 48.40 48.95 48.95 25,354,873
Mar 11, 2024 48.15 48.80 48.15 48.60 48.60 24,084,660
Mar 8, 2024 48.15 49.10 47.40 47.55 47.55 52,885,117
Mar 7, 2024 48.15 48.75 48.00 48.00 48.00 22,736,232
Mar 6, 2024 48.50 49.00 48.00 48.00 48.00 23,243,605
Mar 5, 2024 49.00 49.55 48.55 48.60 48.60 28,449,835
Mar 4, 2024 48.80 49.35 48.00 48.90 48.90 43,724,711
Mar 1, 2024 49.50 49.75 48.70 49.15 49.15 28,690,642
Feb 29, 2024 49.00 50.00 48.85 49.85 49.85 43,285,992
Feb 27, 2024 48.75 49.50 48.55 48.55 48.55 30,045,182
Feb 26, 2024 49.20 49.40 48.60 48.70 48.70 24,691,803
Feb 23, 2024 50.20 50.40 48.85 49.10 49.10 39,418,678
Feb 22, 2024 48.95 50.40 48.30 49.95 49.95 69,963,644
Feb 21, 2024 48.80 49.35 48.30 48.35 48.35 70,973,290
Feb 20, 2024 47.30 48.65 47.10 48.15 48.15 33,312,606
Feb 19, 2024 47.10 47.45 46.35 46.90 46.90 16,152,533
Feb 16, 2024 47.50 47.95 46.85 46.90 46.90 21,670,323
Feb 15, 2024 47.00 47.55 45.55 46.65 46.65 40,124,309
Feb 5, 2024 47.80 47.90 47.30 47.30 47.30 23,275,388
Feb 2, 2024 48.20 48.75 47.65 47.75 47.75 33,619,877
Feb 1, 2024 48.00 49.35 48.00 49.15 49.15 31,981,493
Jan 31, 2024 48.60 49.20 47.70 47.85 47.85 24,738,523
Jan 30, 2024 49.05 49.15 48.35 48.50 48.50 19,023,378
Jan 29, 2024 48.80 49.20 48.60 48.80 48.80 19,135,125
Jan 26, 2024 49.30 49.75 48.70 48.90 48.90 22,577,127
Jan 25, 2024 50.00 50.00 49.15 49.25 49.25 23,472,307
Jan 24, 2024 49.75 50.70 49.30 49.80 49.80 26,088,507
Jan 23, 2024 50.40 51.10 49.45 49.45 49.45 41,092,788
Jan 22, 2024 49.65 49.80 48.80 49.80 49.80 50,904,208
Jan 19, 2024 51.50 51.50 50.00 50.90 50.90 42,410,599
Jan 18, 2024 50.30 51.50 49.70 51.30 51.30 57,293,584
Jan 17, 2024 51.20 51.90 49.25 49.75 49.75 70,112,506
Jan 16, 2024 52.80 53.20 50.50 51.10 51.10 72,494,694
Jan 15, 2024 52.50 53.30 51.80 52.20 52.20 67,489,583
Jan 12, 2024 50.60 52.00 50.40 51.80 51.80 100,912,953
Jan 11, 2024 49.25 49.95 49.10 49.30 49.30 58,709,721
Jan 10, 2024 50.80 51.20 48.20 48.80 48.80 198,516,891
Jan 9, 2024 53.50 53.80 50.90 51.70 51.70 179,640,857
Jan 8, 2024 57.80 58.50 56.20 56.50 56.50 110,488,475
Jan 5, 2024 58.20 58.90 56.80 58.00 58.00 207,547,165
Jan 4, 2024 55.00 59.20 54.40 57.30 57.30 292,040,120
Jan 3, 2024 54.80 55.10 53.10 54.00 54.00 125,148,434
Jan 2, 2024 54.20 55.20 52.20 53.00 53.00 165,713,343
Dec 29, 2023 52.30 52.30 51.20 51.30 51.30 40,524,675
Dec 28, 2023 53.10 53.30 51.40 51.90 51.90 67,059,515
Dec 27, 2023 53.40 54.00 52.60 52.60 52.60 108,001,216
Dec 26, 2023 51.60 53.50 51.50 52.00 52.00 168,621,328
Dec 25, 2023 54.00 55.20 51.80 51.80 51.80 257,699,362
Dec 22, 2023 56.20 58.40 55.40 57.50 57.50 365,390,740
Dec 21, 2023 50.30 55.40 49.75 55.40 55.40 331,848,171
Dec 20, 2023 49.70 50.50 48.20 50.40 50.40 165,093,087
Dec 19, 2023 48.45 50.50 48.05 49.30 49.30 274,553,406
Dec 18, 2023 46.00 48.65 45.45 47.85 47.85 234,009,631
Dec 15, 2023 43.15 44.55 43.15 44.25 44.25 48,807,760
Dec 14, 2023 43.45 43.45 42.70 42.75 42.75 19,658,092
Dec 13, 2023 44.10 44.30 43.20 43.20 43.20 21,430,949
Dec 12, 2023 44.20 45.30 44.00 44.00 44.00 33,756,340
Dec 11, 2023 44.45 44.85 43.85 44.00 44.00 16,677,615
Dec 8, 2023 43.75 44.30 43.55 44.00 44.00 13,112,086
Dec 7, 2023 44.70 44.75 43.65 43.70 43.70 15,139,116
Dec 6, 2023 45.05 45.05 44.15 44.65 44.65 19,005,087
Dec 5, 2023 45.05 45.65 44.15 44.85 44.85 38,469,540
Dec 4, 2023 44.05 45.50 43.90 45.15 45.15 60,101,746
Dec 1, 2023 42.10 43.35 42.10 43.30 43.30 33,638,916
Nov 30, 2023 42.55 42.75 42.00 42.00 42.00 20,976,395
Nov 29, 2023 42.80 42.90 42.20 42.55 42.55 10,661,014
Nov 28, 2023 42.20 42.75 42.15 42.65 42.65 18,403,813
Nov 27, 2023 41.90 42.20 41.70 42.00 42.00 9,940,998
Nov 24, 2023 41.60 41.75 41.30 41.75 41.75 8,958,230
Nov 23, 2023 41.65 41.85 41.50 41.55 41.55 7,385,206
Nov 22, 2023 41.90 42.00 41.55 41.55 41.55 8,593,348
Nov 21, 2023 42.15 42.20 41.85 41.90 41.90 9,265,979
Nov 20, 2023 41.80 42.05 41.60 42.00 42.00 6,686,332
Nov 17, 2023 42.25 42.25 41.80 41.80 41.80 10,935,221
Nov 16, 2023 42.25 42.30 41.80 42.15 42.15 11,251,917
Nov 15, 2023 41.85 42.10 41.30 42.10 42.10 16,074,320
Nov 14, 2023 41.95 43.30 41.50 41.50 41.50 39,996,709
Nov 13, 2023 41.40 42.15 41.30 41.45 41.45 9,464,358
Nov 10, 2023 41.90 41.95 41.20 41.30 41.30 11,552,457
Nov 9, 2023 41.90 42.15 41.70 41.85 41.85 8,745,870
Nov 8, 2023 42.30 42.50 41.85 41.90 41.90 10,394,943
Nov 7, 2023 42.10 42.50 42.00 42.25 42.25 6,552,763
Nov 6, 2023 42.55 42.55 41.70 42.30 42.30 11,921,659
Nov 3, 2023 42.85 43.30 42.85 43.25 43.25 8,501,629
Nov 2, 2023 42.15 42.70 42.15 42.65 42.65 6,154,791
Nov 1, 2023 42.40 42.60 41.90 42.10 42.10 4,510,512
Oct 31, 2023 43.35 43.40 42.05 42.10 42.10 8,645,056
Oct 30, 2023 43.25 43.40 42.55 43.25 43.25 9,105,279
Oct 27, 2023 42.50 43.00 42.35 43.00 43.00 6,720,344
Oct 26, 2023 42.10 42.55 41.90 42.45 42.45 7,635,575
Oct 25, 2023 42.50 42.50 42.05 42.30 42.30 5,411,126
Oct 24, 2023 42.05 42.40 41.70 42.20 42.20 4,876,455
Oct 23, 2023 42.20 42.60 41.95 41.95 41.95 5,592,349
Oct 20, 2023 42.35 42.55 41.70 42.35 42.35 10,416,690
Oct 19, 2023 42.05 43.20 42.00 42.70 42.70 9,259,700
Oct 18, 2023 42.20 42.85 41.90 42.30 42.30 21,128,322
Oct 17, 2023 42.60 42.65 42.15 42.25 42.25 6,486,501
Oct 16, 2023 42.35 42.40 41.70 42.40 42.40 10,575,906
Oct 13, 2023 42.95 43.10 42.50 42.55 42.55 9,204,888
Oct 12, 2023 42.55 43.10 42.40 43.10 43.10 8,504,714
Oct 11, 2023 44.95 44.95 42.50 42.55 42.55 28,896,664
Oct 6, 2023 45.45 45.45 44.75 45.00 45.00 7,117,266
Oct 5, 2023 44.95 45.70 44.90 44.90 44.90 11,577,012
Oct 4, 2023 44.05 44.60 43.50 44.55 44.55 13,399,743
Oct 3, 2023 44.20 44.70 44.10 44.10 44.10 9,273,914
Oct 2, 2023 45.50 45.50 44.20 44.45 44.45 16,352,045
Sep 28, 2023 46.25 46.30 45.30 45.45 45.45 9,959,229
Sep 27, 2023 46.10 46.80 45.70 45.90 45.90 14,461,570
Sep 26, 2023 45.90 46.20 45.50 45.95 45.95 9,440,628
Sep 25, 2023 45.75 45.95 45.35 45.95 45.95 8,972,964
Sep 22, 2023 45.40 46.15 45.35 45.80 45.80 13,951,508
Sep 21, 2023 46.00 46.25 45.25 45.60 45.60 19,401,098
Sep 20, 2023 46.15 47.30 46.10 46.30 46.30 31,837,591
Sep 19, 2023 45.95 46.20 45.15 45.85 45.85 18,787,094
Sep 18, 2023 46.15 46.40 45.05 45.50 45.50 35,001,560
Sep 15, 2023 45.00 47.45 44.95 46.45 46.45 127,643,880
Sep 14, 2023 43.50 44.60 43.50 44.60 44.60 29,217,038
Sep 13, 2023 43.30 43.30 42.90 43.30 43.30 10,876,703
Sep 12, 2023 42.70 43.15 42.65 43.10 43.10 10,945,347
Sep 11, 2023 42.95 43.10 42.40 42.50 42.50 13,936,643
Sep 8, 2023 42.55 43.05 42.55 42.65 42.65 10,665,446
Sep 7, 2023 42.60 42.80 42.45 42.50 42.50 6,530,199
Sep 6, 2023 43.35 43.40 42.60 42.60 42.60 10,968,996
Sep 5, 2023 43.20 43.45 42.75 43.30 43.30 13,536,604
Sep 4, 2023 42.20 43.20 42.10 42.90 42.90 16,239,481
Sep 1, 2023 42.40 42.55 42.10 42.10 42.10 9,270,812
Aug 31, 2023 42.50 42.90 42.25 42.25 42.25 12,831,921
Aug 30, 2023 42.80 42.80 42.10 42.25 42.25 12,516,850
Aug 29, 2023 42.10 42.70 42.05 42.50 42.50 9,255,619
Aug 28, 2023 42.05 42.30 41.35 42.00 42.00 10,350,925
Aug 25, 2023 41.85 42.35 41.75 42.05 42.05 10,439,746
Aug 24, 2023 42.90 42.95 41.85 41.95 41.95 24,158,929
Aug 23, 2023 43.55 44.10 42.85 42.95 42.95 14,569,431
Aug 22, 2023 43.30 43.55 42.90 43.30 43.30 10,571,934
Aug 21, 2023 44.10 44.30 43.05 43.10 43.10 15,070,819
Aug 18, 2023 42.60 45.70 42.60 43.90 43.90 48,454,723
Aug 17, 2023 41.80 42.85 41.10 42.55 42.55 22,458,840
Aug 16, 2023 43.20 43.25 42.00 42.05 42.05 27,899,913
Aug 15, 2023 44.10 44.30 43.50 43.60 43.60 17,086,753
Aug 14, 2023 44.90 45.15 43.95 44.05 44.05 26,779,238
Aug 11, 2023 45.50 45.90 44.70 45.30 45.30 14,550,129
Aug 10, 2023 45.95 46.00 45.25 45.50 45.50 18,999,020
Aug 9, 2023 46.45 46.75 45.85 46.00 46.00 12,440,453
Aug 8, 2023 46.60 46.90 46.25 46.40 46.40 14,095,403
Aug 7, 2023 46.85 46.85 45.15 46.40 46.40 26,037,638
Aug 4, 2023 46.70 47.45 46.65 47.15 47.15 24,739,499
Aug 2, 2023 46.85 47.05 46.20 46.45 46.45 15,884,662
Aug 1, 2023 46.85 47.15 46.65 46.80 46.80 11,621,350
Jul 31, 2023 48.50 48.60 46.50 46.50 46.50 35,607,739
Jul 28, 2023 47.60 48.15 47.30 47.75 47.75 39,797,196
Jul 27, 2023 47.45 47.75 46.75 46.90 46.90 26,226,182
Jul 26, 2023 45.80 47.15 45.70 46.90 46.90 28,590,255
Jul 25, 2023 45.90 46.45 45.60 45.60 45.60 17,680,332
Jul 24, 2023 46.95 46.95 45.70 45.75 45.75 26,471,666
Jul 21, 2023 47.70 48.55 47.15 47.35 47.35 39,361,735
Jul 20, 2023 47.00 48.40 47.00 48.40 48.40 43,289,328
Jul 19, 2023 46.95 47.50 46.40 46.80 46.80 46,665,198
Jul 18, 2023 45.75 47.40 45.25 46.30 46.30 54,631,148
Jul 17, 2023 45.15 45.50 44.70 45.05 45.05 28,169,017
Jul 14, 2023 44.60 45.50 44.60 44.60 44.60 42,979,352
Jul 13, 2023 46.05 46.15 44.00 44.00 44.00 86,809,611
Jul 12, 2023 48.30 48.30 46.15 46.25 46.25 74,145,845
Jul 11, 2023 49.30 49.90 48.20 48.40 48.40 47,666,660
Jul 10, 2023 50.30 50.40 48.80 48.85 48.85 64,567,483
Jul 7, 2023 50.60 51.40 50.20 50.60 50.60 41,057,145
Jul 6, 2023 51.60 51.90 50.80 51.00 51.00 68,586,497
Jul 5, 2023 54.60 54.70 50.80 51.70 51.70 205,152,257
Jul 4, 2023 20.00 Dividend
Jul 4, 2023 54.20 54.20 53.20 54.20 54.20 165,504,481
Jul 3, 2023 64.60 69.30 64.50 69.30 49.30 276,680,809
Jun 30, 2023 60.70 63.10 60.60 63.00 44.82 115,890,291
Jun 29, 2023 60.60 60.70 59.80 60.10 42.76 38,733,096
Jun 28, 2023 61.40 61.50 60.20 60.70 43.18 32,797,257
Jun 27, 2023 61.20 61.90 61.10 61.10 43.47 20,945,324
Jun 26, 2023 61.70 62.10 61.10 61.10 43.47 23,453,980
Jun 21, 2023 63.00 63.30 61.20 61.50 43.75 47,222,066
Jun 20, 2023 63.40 63.80 63.10 63.20 44.96 16,518,193
Jun 19, 2023 64.80 64.90 63.50 63.50 45.17 23,782,266
Jun 16, 2023 64.10 64.90 64.00 64.80 46.10 30,411,263
Jun 15, 2023 64.70 64.90 63.80 64.10 45.60 26,754,298
Jun 14, 2023 63.20 64.60 63.10 64.30 45.74 31,899,388
Jun 13, 2023 63.30 63.30 62.70 63.20 44.96 18,751,448
Jun 12, 2023 62.80 63.00 62.10 63.00 44.82 14,682,970
Jun 9, 2023 63.00 63.10 62.10 62.90 44.75 20,803,051
Jun 8, 2023 61.80 63.20 61.70 62.60 44.53 39,037,803
Jun 7, 2023 61.90 61.90 61.40 61.70 43.89 12,325,347
Jun 6, 2023 61.00 61.80 61.00 61.70 43.89 16,000,932
Jun 5, 2023 61.60 61.60 60.80 60.90 43.32 19,266,014
Jun 2, 2023 61.70 61.90 61.20 61.50 43.75 17,356,208
Jun 1, 2023 60.80 61.40 60.30 61.40 43.68 17,726,580
May 31, 2023 61.50 61.90 60.80 60.80 43.25 20,141,557
May 30, 2023 62.20 62.30 61.30 61.30 43.61 13,628,595
May 29, 2023 61.50 62.30 61.50 62.00 44.11 16,748,951
May 26, 2023 61.20 61.70 60.80 61.30 43.61 12,236,605
May 25, 2023 61.60 61.70 61.10 61.10 43.47 11,393,458
May 24, 2023 61.70 62.30 61.70 61.90 44.04 8,186,271
May 23, 2023 62.20 62.20 61.60 61.70 43.89 9,943,548
May 22, 2023 61.40 62.50 61.10 62.10 44.18 15,044,999
May 19, 2023 61.40 61.60 61.00 61.30 43.61 8,611,586
May 18, 2023 61.50 61.70 61.00 61.30 43.61 11,748,225
May 17, 2023 61.30 61.70 61.10 61.20 43.54 14,271,922
May 16, 2023 61.30 61.50 60.80 60.90 43.32 13,759,895
May 15, 2023 60.40 61.20 59.20 61.20 43.54 21,697,528
May 12, 2023 60.00 60.60 60.00 60.20 42.83 8,759,005
May 11, 2023 61.20 61.30 60.10 60.10 42.76 19,007,158
May 10, 2023 60.10 61.60 60.00 61.60 43.82 20,205,750
May 9, 2023 60.60 61.00 60.20 60.30 42.90 14,848,421
May 8, 2023 61.20 61.30 60.50 60.50 43.04 19,521,129
May 5, 2023 60.80 61.40 60.70 61.20 43.54 16,060,461
May 4, 2023 60.30 61.30 60.30 60.80 43.25 17,432,324
May 3, 2023 61.70 61.70 60.60 60.70 43.18 29,029,052
May 2, 2023 62.70 62.80 61.30 61.90 44.04 28,796,024
Apr 28, 2023 62.90 63.40 62.60 63.10 44.89 17,216,626
Apr 27, 2023 62.00 62.20 61.50 61.70 43.89 26,588,018
Apr 26, 2023 63.60 63.60 62.20 62.40 44.39 29,645,930

Related Tickers

2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
188.00
+3.86%
 
2615.TW Wan Hai Lines Ltd.
48.75
+7.14%
 
2605.TW Sincere Navigation Corporation
26.60
+3.50%
 
2606.TW U-Ming Marine Transport Corporation
55.60
+2.96%
 
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
68.90
+2.69%
 
5608.TW Shih Wei Navigation Co., Ltd.
19.30
+3.76%
 
2607.TW Evergreen International Storage & Transport Corporation
32.90
+3.30%
 
2617.TW Taiwan Navigation Co., Ltd.
36.10
+2.27%
 
2641.TWO Franbo Lines Corp.
20.25
+2.54%
 
2611.TW Tze Shin International Co., Ltd.
27.65
+9.94%