Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	60.600	61.000	60.200	60.300	42.897	14,848,421
2023-05-08	61.200	61.300	60.500	60.500	43.040	19,521,129
2023-05-05	60.800	61.400	60.700	61.200	43.538	16,060,461
2023-05-04	60.300	61.300	60.300	60.800	43.253	17,432,324
2023-05-03	61.700	61.700	60.600	60.700	43.182	29,029,052
2023-05-02	62.700	62.800	61.300	61.900	44.036	28,796,024
2023-04-28	62.900	63.400	62.600	63.100	44.889	17,216,626
2023-04-27	62.000	62.200	61.500	61.700	43.893	26,588,018
2023-04-26	63.600	63.600	62.200	62.400	44.391	29,645,930
2023-04-25	64.800	65.300	63.700	63.700	45.316	21,295,432
2023-04-24	64.800	65.200	64.200	64.700	46.028	13,293,732
2023-04-21	66.600	66.700	64.800	64.900	46.170	27,647,900
2023-04-20	66.400	67.400	66.400	66.400	47.237	21,263,821
2023-04-19	66.500	66.700	65.600	66.000	46.952	16,330,203
2023-04-18	68.400	68.400	66.300	66.400	47.237	28,314,112
2023-04-17	67.700	68.000	67.300	67.700	48.162	28,927,618
2023-04-14	66.600	67.200	66.100	66.800	47.522	26,989,882
2023-04-13	66.500	66.700	65.800	66.300	47.166	17,601,067
2023-04-12	66.200	66.600	65.800	66.400	47.237	23,307,926
2023-04-11	66.000	66.300	65.500	65.600	46.668	14,808,817
2023-04-10	66.400	66.700	65.400	65.700	46.739	29,919,563
2023-04-07	64.300	66.000	64.100	65.600	46.668	36,886,759
2023-04-06	64.700	65.000	63.800	64.000	45.530	21,832,694
2023-03-31	63.900	64.700	63.600	64.300	45.743	21,070,169
2023-03-30	63.800	63.900	63.300	63.300	45.032	16,145,567
2023-03-29	64.300	64.600	63.500	63.500	45.174	17,009,058
2023-03-28	64.100	65.100	64.000	64.000	45.530	18,069,116
2023-03-27	64.100	64.600	63.700	64.200	45.672	16,935,477
2023-03-24	64.300	64.500	63.900	64.200	45.672	17,118,395
2023-03-23	64.900	65.000	64.000	64.100	45.601	27,869,343
2023-03-22	65.500	65.900	65.000	65.300	46.454	12,631,884
2023-03-21	66.300	66.300	65.100	65.100	46.312	19,192,237
2023-03-20	65.900	66.500	65.500	65.800	46.810	22,845,157
2023-03-17	65.300	65.600	65.000	65.400	46.526	29,939,168
2023-03-16	66.200	66.700	64.400	64.700	46.028	58,764,719
2023-03-15	68.600	68.900	66.500	66.500	47.308	81,936,292
2023-03-14	67.900	68.800	66.800	67.500	48.020	85,550,002
2023-03-13	68.800	69.900	68.100	69.100	49.158	88,660,853
2023-03-10	66.600	72.100	65.800	68.700	48.873	242,850,750
2023-03-09	66.400	67.300	66.100	67.000	47.664	34,401,538
2023-03-08	66.900	67.100	66.000	66.300	47.166	37,688,705
2023-03-07	67.500	67.800	66.700	67.400	47.948	32,731,987
2023-03-06	68.000	68.100	66.600	67.500	48.020	56,207,938
2023-03-03	66.400	67.300	65.300	67.100	47.735	76,229,363
2023-03-02	64.500	66.000	64.500	65.600	46.668	48,008,495
2023-03-01	64.300	64.500	63.200	63.800	45.387	24,864,522
2023-02-24	64.800	65.200	63.700	64.600	45.956	47,501,942
2023-02-23	63.300	64.500	63.200	64.300	45.743	45,918,976
2023-02-22	62.800	63.400	62.400	62.600	44.534	43,570,643
2023-02-21	60.700	62.900	60.500	62.800	44.676	43,916,997
2023-02-20	59.800	60.600	59.700	60.500	43.040	9,937,875
2023-02-17	60.000	60.000	59.600	59.800	42.542	10,708,871
2023-02-16	60.300	60.500	59.800	60.300	42.897	10,584,442
2023-02-15	60.500	60.900	59.700	60.000	42.684	16,284,825
2023-02-14	59.600	60.900	59.400	60.700	43.182	21,280,180
2023-02-13	60.200	60.300	58.700	59.000	41.973	27,210,274
2023-02-10	61.700	61.800	60.500	60.600	43.111	27,813,718
2023-02-09	61.800	62.200	61.700	61.700	43.893	10,057,312
2023-02-08	62.200	62.200	61.700	61.800	43.965	10,324,818
2023-02-07	61.500	62.200	61.500	61.700	43.893	11,931,444

← NewerPage 15 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.