Yang Ming Marine Transport Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 51.300 | 51.700 | 49.850 | 50.400 | 50.400 | 56,657,148 |
| 2024-05-02 | 53.100 | 53.800 | 50.500 | 51.300 | 51.300 | 83,775,891 |
| 2024-04-30 | 53.000 | 53.000 | 51.300 | 52.200 | 52.200 | 79,952,434 |
| 2024-04-29 | 55.000 | 55.500 | 52.600 | 52.900 | 52.900 | 194,973,059 |
| 2024-04-26 | 47.100 | 51.800 | 47.050 | 51.800 | 51.800 | 221,119,944 |
| 2024-04-25 | 46.500 | 47.100 | 46.150 | 47.100 | 47.100 | 20,718,319 |
| 2024-04-24 | 46.350 | 47.000 | 45.800 | 46.700 | 46.700 | 34,483,908 |
| 2024-04-23 | 45.600 | 46.050 | 45.250 | 45.850 | 45.850 | 14,742,628 |
| 2024-04-22 | 46.400 | 47.300 | 45.550 | 45.600 | 45.600 | 64,331,989 |
| 2024-04-19 | 43.650 | 46.250 | 43.650 | 45.150 | 45.150 | 59,231,724 |
| 2024-04-18 | 43.950 | 44.200 | 43.600 | 43.800 | 43.800 | 13,720,661 |
| 2024-04-17 | 43.600 | 44.300 | 43.600 | 43.950 | 43.950 | 12,541,419 |
| 2024-04-16 | 45.050 | 45.150 | 43.550 | 43.800 | 43.800 | 27,892,467 |
| 2024-04-15 | 45.000 | 45.650 | 44.250 | 45.200 | 45.200 | 21,911,628 |
| 2024-04-12 | 45.300 | 45.400 | 44.850 | 45.200 | 45.200 | 14,823,894 |
| 2024-04-11 | 44.800 | 45.300 | 44.700 | 45.000 | 45.000 | 15,371,121 |
| 2024-04-10 | 45.250 | 45.300 | 44.400 | 44.400 | 44.400 | 18,258,128 |
| 2024-04-09 | 45.100 | 45.600 | 44.800 | 44.950 | 44.950 | 21,643,455 |
| 2024-04-08 | 43.850 | 45.400 | 43.600 | 45.100 | 45.100 | 21,769,535 |
| 2024-04-03 | 44.200 | 44.300 | 43.800 | 43.800 | 43.800 | 16,402,684 |
| 2024-04-02 | 44.300 | 44.450 | 44.000 | 44.450 | 44.450 | 11,431,992 |
| 2024-04-01 | 44.700 | 44.750 | 44.250 | 44.300 | 44.300 | 11,354,631 |
| 2024-03-29 | 44.200 | 44.650 | 44.200 | 44.400 | 44.400 | 7,517,000 |
| 2024-03-28 | 44.350 | 44.550 | 44.000 | 44.100 | 44.100 | 15,879,193 |
| 2024-03-27 | 44.200 | 44.650 | 44.100 | 44.150 | 44.150 | 13,060,433 |
| 2024-03-26 | 45.450 | 45.450 | 44.050 | 44.150 | 44.150 | 37,215,469 |
| 2024-03-25 | 45.200 | 45.800 | 45.200 | 45.600 | 45.600 | 12,746,315 |
| 2024-03-22 | 45.800 | 45.850 | 45.000 | 45.150 | 45.150 | 17,059,276 |
| 2024-03-21 | 45.900 | 46.550 | 45.450 | 45.450 | 45.450 | 26,737,300 |
| 2024-03-20 | 45.450 | 45.750 | 44.850 | 44.950 | 44.950 | 28,889,948 |
| 2024-03-19 | 45.200 | 45.850 | 45.150 | 45.300 | 45.300 | 20,239,589 |
| 2024-03-18 | 45.700 | 45.700 | 45.000 | 45.150 | 45.150 | 33,999,852 |
| 2024-03-15 | 47.200 | 47.200 | 45.200 | 46.500 | 46.500 | 60,943,317 |
| 2024-03-14 | 48.900 | 48.900 | 47.600 | 47.750 | 47.750 | 28,496,148 |
| 2024-03-13 | 49.300 | 49.500 | 48.550 | 48.700 | 48.700 | 28,857,812 |
| 2024-03-12 | 48.900 | 49.150 | 48.400 | 48.950 | 48.950 | 25,354,873 |
| 2024-03-11 | 48.150 | 48.800 | 48.150 | 48.600 | 48.600 | 24,084,660 |
| 2024-03-08 | 48.150 | 49.100 | 47.400 | 47.550 | 47.550 | 52,885,117 |
| 2024-03-07 | 48.150 | 48.750 | 48.000 | 48.000 | 48.000 | 22,736,232 |
| 2024-03-06 | 48.500 | 49.000 | 48.000 | 48.000 | 48.000 | 23,243,605 |
| 2024-03-05 | 49.000 | 49.550 | 48.550 | 48.600 | 48.600 | 28,449,835 |
| 2024-03-04 | 48.800 | 49.350 | 48.000 | 48.900 | 48.900 | 43,724,711 |
| 2024-03-01 | 49.500 | 49.750 | 48.700 | 49.150 | 49.150 | 28,690,642 |
| 2024-02-29 | 49.000 | 50.000 | 48.850 | 49.850 | 49.850 | 43,285,992 |
| 2024-02-27 | 48.750 | 49.500 | 48.550 | 48.550 | 48.550 | 30,045,182 |
| 2024-02-26 | 49.200 | 49.400 | 48.600 | 48.700 | 48.700 | 24,691,803 |
| 2024-02-23 | 50.200 | 50.400 | 48.850 | 49.100 | 49.100 | 39,418,678 |
| 2024-02-22 | 48.950 | 50.400 | 48.300 | 49.950 | 49.950 | 69,963,644 |
| 2024-02-21 | 48.800 | 49.350 | 48.300 | 48.350 | 48.350 | 70,973,290 |
| 2024-02-20 | 47.300 | 48.650 | 47.100 | 48.150 | 48.150 | 33,312,606 |
| 2024-02-19 | 47.100 | 47.450 | 46.350 | 46.900 | 46.900 | 16,152,533 |
| 2024-02-16 | 47.500 | 47.950 | 46.850 | 46.900 | 46.900 | 21,670,323 |
| 2024-02-15 | 47.000 | 47.550 | 45.550 | 46.650 | 46.650 | 40,124,309 |
| 2024-02-05 | 47.800 | 47.900 | 47.300 | 47.300 | 47.300 | 23,275,388 |
| 2024-02-02 | 48.200 | 48.750 | 47.650 | 47.750 | 47.750 | 33,619,877 |
| 2024-02-01 | 48.000 | 49.350 | 48.000 | 49.150 | 49.150 | 31,981,493 |
| 2024-01-31 | 48.600 | 49.200 | 47.700 | 47.850 | 47.850 | 24,738,523 |
| 2024-01-30 | 49.050 | 49.150 | 48.350 | 48.500 | 48.500 | 19,023,378 |
| 2024-01-29 | 48.800 | 49.200 | 48.600 | 48.800 | 48.800 | 19,135,125 |
| 2024-01-26 | 49.300 | 49.750 | 48.700 | 48.900 | 48.900 | 22,577,127 |
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.