Yang Ming Marine Transport Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	50.000	50.000	49.150	49.250	49.250	23,472,307
2024-01-24	49.750	50.700	49.300	49.800	49.800	26,088,507
2024-01-23	50.400	51.100	49.450	49.450	49.450	41,092,788
2024-01-22	49.650	49.800	48.800	49.800	49.800	50,904,208
2024-01-19	51.500	51.500	50.000	50.900	50.900	42,410,599
2024-01-18	50.300	51.500	49.700	51.300	51.300	57,293,584
2024-01-17	51.200	51.900	49.250	49.750	49.750	70,112,506
2024-01-16	52.800	53.200	50.500	51.100	51.100	72,494,694
2024-01-15	52.500	53.300	51.800	52.200	52.200	67,489,583
2024-01-12	50.600	52.000	50.400	51.800	51.800	100,912,953
2024-01-11	49.250	49.950	49.100	49.300	49.300	58,709,721
2024-01-10	50.800	51.200	48.200	48.800	48.800	198,516,891
2024-01-09	53.500	53.800	50.900	51.700	51.700	179,640,857
2024-01-08	57.800	58.500	56.200	56.500	56.500	110,488,475
2024-01-05	58.200	58.900	56.800	58.000	58.000	207,547,165
2024-01-04	55.000	59.200	54.400	57.300	57.300	292,040,120
2024-01-03	54.800	55.100	53.100	54.000	54.000	125,148,434
2024-01-02	54.200	55.200	52.200	53.000	53.000	165,713,343
2023-12-29	52.300	52.300	51.200	51.300	51.300	40,524,675
2023-12-28	53.100	53.300	51.400	51.900	51.900	67,059,515
2023-12-27	53.400	54.000	52.600	52.600	52.600	108,001,216
2023-12-26	51.600	53.500	51.500	52.000	52.000	168,621,328
2023-12-25	54.000	55.200	51.800	51.800	51.800	257,699,362
2023-12-22	56.200	58.400	55.400	57.500	57.500	365,390,740
2023-12-21	50.300	55.400	49.750	55.400	55.400	331,848,171
2023-12-20	49.700	50.500	48.200	50.400	50.400	165,093,087
2023-12-19	48.450	50.500	48.050	49.300	49.300	274,553,406
2023-12-18	46.000	48.650	45.450	47.850	47.850	234,009,631
2023-12-15	43.150	44.550	43.150	44.250	44.250	48,807,760
2023-12-14	43.450	43.450	42.700	42.750	42.750	19,658,092
2023-12-13	44.100	44.300	43.200	43.200	43.200	21,430,949
2023-12-12	44.200	45.300	44.000	44.000	44.000	33,756,340
2023-12-11	44.450	44.850	43.850	44.000	44.000	16,677,615
2023-12-08	43.750	44.300	43.550	44.000	44.000	13,112,086
2023-12-07	44.700	44.750	43.650	43.700	43.700	15,139,116
2023-12-06	45.050	45.050	44.150	44.650	44.650	19,005,087
2023-12-05	45.050	45.650	44.150	44.850	44.850	38,469,540
2023-12-04	44.050	45.500	43.900	45.150	45.150	60,101,746
2023-12-01	42.100	43.350	42.100	43.300	43.300	33,638,916
2023-11-30	42.550	42.750	42.000	42.000	42.000	20,976,395
2023-11-29	42.800	42.900	42.200	42.550	42.550	10,661,014
2023-11-28	42.200	42.750	42.150	42.650	42.650	18,403,813
2023-11-27	41.900	42.200	41.700	42.000	42.000	9,940,998
2023-11-24	41.600	41.750	41.300	41.750	41.750	8,958,230
2023-11-23	41.650	41.850	41.500	41.550	41.550	7,385,206
2023-11-22	41.900	42.000	41.550	41.550	41.550	8,593,348
2023-11-21	42.150	42.200	41.850	41.900	41.900	9,265,979
2023-11-20	41.800	42.050	41.600	42.000	42.000	6,686,332
2023-11-17	42.250	42.250	41.800	41.800	41.800	10,935,221
2023-11-16	42.250	42.300	41.800	42.150	42.150	11,251,917
2023-11-15	41.850	42.100	41.300	42.100	42.100	16,074,320
2023-11-14	41.950	43.300	41.500	41.500	41.500	39,996,709
2023-11-13	41.400	42.150	41.300	41.450	41.450	9,464,358
2023-11-10	41.900	41.950	41.200	41.300	41.300	11,552,457
2023-11-09	41.900	42.150	41.700	41.850	41.850	8,745,870
2023-11-08	42.300	42.500	41.850	41.900	41.900	10,394,943
2023-11-07	42.100	42.500	42.000	42.250	42.250	6,552,763
2023-11-06	42.550	42.550	41.700	42.300	42.300	11,921,659
2023-11-03	42.850	43.300	42.850	43.250	43.250	8,501,629
2023-11-02	42.150	42.700	42.150	42.650	42.650	6,154,791

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.