Yang Ming Marine Transport Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 61.800 | 63.800 | 61.500 | 63.400 | 63.400 | 36,224,107 |
| 2024-07-30 | 61.800 | 62.400 | 60.100 | 62.300 | 62.300 | 40,604,876 |
| 2024-07-29 | 60.500 | 61.400 | 59.400 | 60.000 | 60.000 | 25,373,189 |
| 2024-07-26 | 58.600 | 60.500 | 58.400 | 60.300 | 60.300 | 26,381,750 |
| 2024-07-23 | 59.700 | 61.800 | 59.000 | 60.800 | 60.800 | 49,018,239 |
| 2024-07-22 | 59.200 | 59.600 | 57.300 | 58.600 | 58.600 | 54,215,561 |
| 2024-07-19 | 61.800 | 61.800 | 59.900 | 60.200 | 60.200 | 41,875,849 |
| 2024-07-18 | 62.400 | 62.500 | 61.600 | 61.800 | 61.800 | 23,150,061 |
| 2024-07-17 | 62.600 | 63.000 | 61.500 | 61.900 | 61.900 | 40,759,843 |
| 2024-07-16 | 63.900 | 64.400 | 62.400 | 62.400 | 62.400 | 31,114,783 |
| 2024-07-15 | 63.500 | 64.900 | 62.600 | 63.100 | 63.100 | 48,881,077 |
| 2024-07-12 | 64.400 | 64.800 | 63.200 | 64.000 | 64.000 | 36,804,821 |
| 2024-07-11 | 66.000 | 66.300 | 65.100 | 65.100 | 65.100 | 26,829,964 |
| 2024-07-10 | 66.000 | 66.700 | 65.000 | 65.100 | 65.100 | 41,562,585 |
| 2024-07-09 | 67.500 | 67.600 | 64.500 | 65.200 | 65.200 | 65,515,022 |
| 2024-07-08 | 68.900 | 69.200 | 66.000 | 67.500 | 67.500 | 99,990,102 |
| 2024-07-05 | 74.300 | 74.400 | 72.200 | 72.300 | 72.300 | 44,474,108 |
| 2024-07-04 | 75.400 | 75.500 | 73.800 | 73.800 | 73.800 | 42,704,570 |
| 2024-07-03 | 75.100 | 77.100 | 74.500 | 74.800 | 74.800 | 65,838,600 |
| 2024-07-02 | 73.900 | 74.500 | 73.100 | 74.100 | 74.100 | 41,272,173 |
| 2024-07-01 | 75.800 | 76.300 | 72.700 | 73.700 | 73.700 | 65,543,070 |
| 2024-06-28 | 75.700 | 76.000 | 74.200 | 74.600 | 74.600 | 38,679,369 |
| 2024-06-27 | 75.500 | 76.300 | 74.700 | 75.200 | 75.200 | 41,313,493 |
| 2024-06-26 | 76.500 | 76.900 | 74.700 | 75.000 | 75.000 | 55,802,049 |
| 2024-06-25 | 75.000 | 76.500 | 74.300 | 76.500 | 76.500 | 71,740,931 |
| 2024-06-24 | 75.900 | 76.400 | 73.800 | 74.200 | 74.200 | 57,093,258 |
| 2024-06-21 | 78.900 | 80.000 | 75.600 | 75.900 | 75.900 | 159,140,360 |
| 2024-06-20 | 75.800 | 77.000 | 75.800 | 76.700 | 76.700 | 60,990,483 |
| 2024-06-19 | 74.500 | 77.500 | 74.100 | 75.000 | 75.000 | 105,686,812 |
| 2024-06-18 | 74.300 | 74.800 | 73.300 | 74.100 | 74.100 | 52,297,598 |
| 2024-06-17 | 75.800 | 75.800 | 73.000 | 73.700 | 73.700 | 106,053,864 |
| 2024-06-14 | 73.200 | 76.500 | 72.500 | 75.400 | 75.400 | 158,325,725 |
| 2024-06-13 | 74.000 | 74.800 | 71.400 | 72.400 | 72.400 | 149,974,161 |
| 2024-06-12 | 74.300 | 75.600 | 68.600 | 70.900 | 70.900 | 243,080,570 |
| 2024-06-11 | 84.500 | 86.000 | 74.700 | 74.700 | 74.700 | 328,277,613 |
| 2024-06-07 | 82.700 | 85.400 | 81.000 | 82.900 | 82.900 | 229,557,394 |
| 2024-06-06 | 82.000 | 84.500 | 80.500 | 83.700 | 83.700 | 319,771,869 |
| 2024-06-05 | 77.300 | 82.300 | 77.300 | 80.400 | 80.400 | 256,494,050 |
| 2024-06-04 | 74.800 | 76.600 | 73.200 | 75.700 | 75.700 | 95,151,737 |
| 2024-06-03 | 74.500 | 75.900 | 70.400 | 75.900 | 75.900 | 177,490,647 |
| 2024-05-31 | 80.300 | 81.400 | 70.500 | 71.500 | 71.500 | 315,275,587 |
| 2024-05-30 | 76.700 | 79.100 | 75.100 | 78.300 | 78.300 | 32,140,567 |
| 2024-05-29 | 79.800 | 81.400 | 76.000 | 77.200 | 77.200 | 43,260,407 |
| 2024-05-28 | 79.000 | 80.900 | 78.500 | 79.500 | 79.500 | 50,740,050 |
| 2024-05-27 | 75.900 | 79.900 | 74.300 | 78.300 | 78.300 | 60,215,201 |
| 2024-05-24 | 72.000 | 74.000 | 72.000 | 73.500 | 73.500 | 32,767,601 |
| 2024-05-23 | 72.400 | 72.400 | 71.200 | 71.300 | 71.300 | 17,970,870 |
| 2024-05-22 | 71.500 | 72.700 | 70.600 | 72.000 | 72.000 | 25,231,963 |
| 2024-05-21 | 72.100 | 72.100 | 70.400 | 71.400 | 71.400 | 24,151,876 |
| 2024-05-20 | 72.000 | 72.500 | 70.500 | 72.500 | 72.500 | 32,709,539 |
| 2024-05-17 | 74.100 | 74.100 | 70.600 | 71.000 | 71.000 | 46,928,263 |
| 2024-05-16 | 72.000 | 76.400 | 71.100 | 74.100 | 74.100 | 308,297,765 |
| 2024-05-15 | 70.600 | 72.100 | 69.200 | 71.400 | 71.400 | 236,099,017 |
| 2024-05-14 | 68.100 | 73.200 | 67.200 | 71.300 | 71.300 | 484,290,045 |
| 2024-05-13 | 65.600 | 66.600 | 64.200 | 66.600 | 66.600 | 277,582,943 |
| 2024-05-10 | 56.400 | 60.600 | 56.100 | 60.600 | 60.600 | 391,707,464 |
| 2024-05-09 | 53.000 | 56.200 | 52.700 | 55.100 | 55.100 | 192,665,725 |
| 2024-05-08 | 53.200 | 54.100 | 52.000 | 52.200 | 52.200 | 83,551,816 |
| 2024-05-07 | 51.000 | 52.900 | 50.600 | 52.500 | 52.500 | 83,410,158 |
| 2024-05-06 | 50.000 | 51.300 | 49.550 | 50.600 | 50.600 | 31,920,198 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 20.0000 TWD |
| 2022-06-27 | 20.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.