Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	46.700	47.450	46.650	47.150	47.150	24,739,499
2023-08-02	46.850	47.050	46.200	46.450	46.450	15,884,662
2023-08-01	46.850	47.150	46.650	46.800	46.800	11,621,350
2023-07-31	48.500	48.600	46.500	46.500	46.500	35,607,739
2023-07-28	47.600	48.150	47.300	47.750	47.750	39,797,196
2023-07-27	47.450	47.750	46.750	46.900	46.900	26,226,182
2023-07-26	45.800	47.150	45.700	46.900	46.900	28,590,255
2023-07-25	45.900	46.450	45.600	45.600	45.600	17,680,332
2023-07-24	46.950	46.950	45.700	45.750	45.750	26,471,666
2023-07-21	47.700	48.550	47.150	47.350	47.350	39,361,735
2023-07-20	47.000	48.400	47.000	48.400	48.400	43,289,328
2023-07-19	46.950	47.500	46.400	46.800	46.800	46,665,198
2023-07-18	45.750	47.400	45.250	46.300	46.300	54,631,148
2023-07-17	45.150	45.500	44.700	45.050	45.050	28,169,017
2023-07-14	44.600	45.500	44.600	44.600	44.600	42,979,352
2023-07-13	46.050	46.150	44.000	44.000	44.000	86,809,611
2023-07-12	48.300	48.300	46.150	46.250	46.250	74,145,845
2023-07-11	49.300	49.900	48.200	48.400	48.400	47,666,660
2023-07-10	50.300	50.400	48.800	48.850	48.850	64,567,483
2023-07-07	50.600	51.400	50.200	50.600	50.600	41,057,145
2023-07-06	51.600	51.900	50.800	51.000	51.000	68,586,497
2023-07-05	54.600	54.700	50.800	51.700	51.700	205,152,257
2023-07-04	54.200	54.200	53.200	54.200	54.200	165,504,481
2023-07-03	64.600	69.300	64.500	69.300	49.300	276,680,809
2023-06-30	60.700	63.100	60.600	63.000	44.818	115,890,291
2023-06-29	60.600	60.700	59.800	60.100	42.755	38,733,096
2023-06-28	61.400	61.500	60.200	60.700	43.182	32,797,257
2023-06-27	61.200	61.900	61.100	61.100	43.467	20,945,324
2023-06-26	61.700	62.100	61.100	61.100	43.467	23,453,980
2023-06-21	63.000	63.300	61.200	61.500	43.751	47,222,066
2023-06-20	63.400	63.800	63.100	63.200	44.961	16,518,193
2023-06-19	64.800	64.900	63.500	63.500	45.174	23,782,266
2023-06-16	64.100	64.900	64.000	64.800	46.099	30,411,263
2023-06-15	64.700	64.900	63.800	64.100	45.601	26,754,298
2023-06-14	63.200	64.600	63.100	64.300	45.743	31,899,388
2023-06-13	63.300	63.300	62.700	63.200	44.961	18,751,448
2023-06-12	62.800	63.000	62.100	63.000	44.818	14,682,970
2023-06-09	63.000	63.100	62.100	62.900	44.747	20,803,051
2023-06-08	61.800	63.200	61.700	62.600	44.534	39,037,803
2023-06-07	61.900	61.900	61.400	61.700	43.893	12,325,347
2023-06-06	61.000	61.800	61.000	61.700	43.893	16,000,932
2023-06-05	61.600	61.600	60.800	60.900	43.324	19,266,014
2023-06-02	61.700	61.900	61.200	61.500	43.751	17,356,208
2023-06-01	60.800	61.400	60.300	61.400	43.680	17,726,580
2023-05-31	61.500	61.900	60.800	60.800	43.253	20,141,557
2023-05-30	62.200	62.300	61.300	61.300	43.609	13,628,595
2023-05-29	61.500	62.300	61.500	62.000	44.107	16,748,951
2023-05-26	61.200	61.700	60.800	61.300	43.609	12,236,605
2023-05-25	61.600	61.700	61.100	61.100	43.467	11,393,458
2023-05-24	61.700	62.300	61.700	61.900	44.036	8,186,271
2023-05-23	62.200	62.200	61.600	61.700	43.893	9,943,548
2023-05-22	61.400	62.500	61.100	62.100	44.178	15,044,999
2023-05-19	61.400	61.600	61.000	61.300	43.609	8,611,586
2023-05-18	61.500	61.700	61.000	61.300	43.609	11,748,225
2023-05-17	61.300	61.700	61.100	61.200	43.538	14,271,922
2023-05-16	61.300	61.500	60.800	60.900	43.324	13,759,895
2023-05-15	60.400	61.200	59.200	61.200	43.538	21,697,528
2023-05-12	60.000	60.600	60.000	60.200	42.826	8,759,005
2023-05-11	61.200	61.300	60.100	60.100	42.755	19,007,158
2023-05-10	60.100	61.600	60.000	61.600	43.822	20,205,750

← NewerPage 14 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.