Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	42.400	42.600	41.900	42.100	42.100	4,510,512
2023-10-31	43.350	43.400	42.050	42.100	42.100	8,645,056
2023-10-30	43.250	43.400	42.550	43.250	43.250	9,105,279
2023-10-27	42.500	43.000	42.350	43.000	43.000	6,720,344
2023-10-26	42.100	42.550	41.900	42.450	42.450	7,635,575
2023-10-25	42.500	42.500	42.050	42.300	42.300	5,411,126
2023-10-24	42.050	42.400	41.700	42.200	42.200	4,876,455
2023-10-23	42.200	42.600	41.950	41.950	41.950	5,592,349
2023-10-20	42.350	42.550	41.700	42.350	42.350	10,416,690
2023-10-19	42.050	43.200	42.000	42.700	42.700	9,259,700
2023-10-18	42.200	42.850	41.900	42.300	42.300	21,128,322
2023-10-17	42.600	42.650	42.150	42.250	42.250	6,486,501
2023-10-16	42.350	42.400	41.700	42.400	42.400	10,575,906
2023-10-13	42.950	43.100	42.500	42.550	42.550	9,204,888
2023-10-12	42.550	43.100	42.400	43.100	43.100	8,504,714
2023-10-11	44.950	44.950	42.500	42.550	42.550	28,896,664
2023-10-06	45.450	45.450	44.750	45.000	45.000	7,117,266
2023-10-05	44.950	45.700	44.900	44.900	44.900	11,577,012
2023-10-04	44.050	44.600	43.500	44.550	44.550	13,399,743
2023-10-03	44.200	44.700	44.100	44.100	44.100	9,273,914
2023-10-02	45.500	45.500	44.200	44.450	44.450	16,352,045
2023-09-28	46.250	46.300	45.300	45.450	45.450	9,959,229
2023-09-27	46.100	46.800	45.700	45.900	45.900	14,461,570
2023-09-26	45.900	46.200	45.500	45.950	45.950	9,440,628
2023-09-25	45.750	45.950	45.350	45.950	45.950	8,972,964
2023-09-22	45.400	46.150	45.350	45.800	45.800	13,951,508
2023-09-21	46.000	46.250	45.250	45.600	45.600	19,401,098
2023-09-20	46.150	47.300	46.100	46.300	46.300	31,837,591
2023-09-19	45.950	46.200	45.150	45.850	45.850	18,787,094
2023-09-18	46.150	46.400	45.050	45.500	45.500	35,001,560
2023-09-15	45.000	47.450	44.950	46.450	46.450	127,643,880
2023-09-14	43.500	44.600	43.500	44.600	44.600	29,217,038
2023-09-13	43.300	43.300	42.900	43.300	43.300	10,876,703
2023-09-12	42.700	43.150	42.650	43.100	43.100	10,945,347
2023-09-11	42.950	43.100	42.400	42.500	42.500	13,936,643
2023-09-08	42.550	43.050	42.550	42.650	42.650	10,665,446
2023-09-07	42.600	42.800	42.450	42.500	42.500	6,530,199
2023-09-06	43.350	43.400	42.600	42.600	42.600	10,968,996
2023-09-05	43.200	43.450	42.750	43.300	43.300	13,536,604
2023-09-04	42.200	43.200	42.100	42.900	42.900	16,239,481
2023-09-01	42.400	42.550	42.100	42.100	42.100	9,270,812
2023-08-31	42.500	42.900	42.250	42.250	42.250	12,831,921
2023-08-30	42.800	42.800	42.100	42.250	42.250	12,516,850
2023-08-29	42.100	42.700	42.050	42.500	42.500	9,255,619
2023-08-28	42.050	42.300	41.350	42.000	42.000	10,350,925
2023-08-25	41.850	42.350	41.750	42.050	42.050	10,439,746
2023-08-24	42.900	42.950	41.850	41.950	41.950	24,158,929
2023-08-23	43.550	44.100	42.850	42.950	42.950	14,569,431
2023-08-22	43.300	43.550	42.900	43.300	43.300	10,571,934
2023-08-21	44.100	44.300	43.050	43.100	43.100	15,070,819
2023-08-18	42.600	45.700	42.600	43.900	43.900	48,454,723
2023-08-17	41.800	42.850	41.100	42.550	42.550	22,458,840
2023-08-16	43.200	43.250	42.000	42.050	42.050	27,899,913
2023-08-15	44.100	44.300	43.500	43.600	43.600	17,086,753
2023-08-14	44.900	45.150	43.950	44.050	44.050	26,779,238
2023-08-11	45.500	45.900	44.700	45.300	45.300	14,550,129
2023-08-10	45.950	46.000	45.250	45.500	45.500	18,999,020
2023-08-09	46.450	46.750	45.850	46.000	46.000	12,440,453
2023-08-08	46.600	46.900	46.250	46.400	46.400	14,095,403
2023-08-07	46.850	46.850	45.150	46.400	46.400	26,037,638

← NewerPage 13 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.