Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	61.500	62.200	61.500	61.700	43.893	11,931,444
2023-02-06	63.300	63.400	61.700	61.700	43.893	27,983,337
2023-02-03	64.400	64.900	63.500	63.600	45.245	43,392,572
2023-02-02	63.000	63.900	62.800	63.500	45.174	30,276,053
2023-02-01	62.700	63.100	62.200	62.400	44.391	18,453,575
2023-01-31	61.500	62.700	61.500	62.500	44.463	26,720,627
2023-01-30	62.300	62.600	61.200	61.300	43.609	35,407,205
2023-01-17	61.600	62.300	61.500	62.000	44.107	17,187,307
2023-01-16	62.100	62.100	60.700	61.100	43.467	26,538,664
2023-01-13	62.300	62.500	61.700	61.900	44.036	19,670,869
2023-01-12	63.200	63.600	62.000	62.000	44.107	25,198,114
2023-01-11	63.500	64.300	63.200	63.200	44.961	22,281,162
2023-01-10	63.500	63.900	62.800	62.900	44.747	22,208,836
2023-01-09	63.800	64.100	62.600	63.300	45.032	31,335,819
2023-01-06	64.000	64.000	63.200	63.600	45.245	17,246,911
2023-01-05	64.200	64.900	63.600	63.700	45.316	23,111,038
2023-01-04	64.800	65.200	63.500	63.500	45.174	28,737,697
2023-01-03	65.900	66.100	64.500	64.600	45.956	34,563,366
2022-12-30	65.700	66.200	65.300	65.500	46.597	32,312,709
2022-12-29	63.700	64.900	63.600	64.800	46.099	24,114,124
2022-12-28	64.800	65.500	63.700	63.900	45.458	28,883,703
2022-12-27	65.500	66.200	65.000	65.100	46.312	30,902,567
2022-12-26	67.000	67.500	65.000	65.000	46.241	51,574,397
2022-12-23	67.200	67.800	66.500	67.300	47.877	57,108,877
2022-12-22	67.100	68.700	66.600	68.000	48.375	150,613,413
2022-12-21	64.700	66.500	64.500	65.700	46.739	90,991,395
2022-12-20	64.900	66.200	63.900	63.900	45.458	92,265,511
2022-12-19	66.000	67.000	64.300	64.300	45.743	104,189,425
2022-12-16	62.100	67.400	62.100	65.300	46.454	168,587,185
2022-12-15	62.200	63.200	62.100	62.800	44.676	27,909,293
2022-12-14	62.600	62.900	61.700	62.000	44.107	31,139,447
2022-12-13	62.900	63.900	62.100	63.200	44.961	39,484,179
2022-12-12	62.200	62.900	61.700	61.800	43.965	17,765,874
2022-12-09	61.300	62.800	61.200	62.800	44.676	29,786,043
2022-12-08	60.900	61.400	60.400	61.000	43.395	19,117,868
2022-12-07	61.500	62.300	60.700	60.900	43.324	33,677,795
2022-12-06	63.800	64.200	61.500	61.700	43.893	43,569,380
2022-12-05	64.100	65.100	63.700	63.800	45.387	38,800,681
2022-12-02	65.000	65.700	64.600	64.800	46.099	22,431,725
2022-12-01	67.200	68.000	65.300	65.400	46.526	60,250,917
2022-11-30	64.500	66.300	64.400	66.100	47.024	40,157,264
2022-11-29	63.300	65.700	62.900	65.100	46.312	39,096,000
2022-11-28	64.300	65.100	63.300	63.500	45.174	34,211,256
2022-11-25	64.800	66.000	64.300	64.900	46.170	48,487,880
2022-11-24	63.100	64.600	62.100	64.600	45.956	41,657,565
2022-11-23	62.300	63.100	62.000	62.500	44.463	24,133,365
2022-11-22	61.100	62.500	61.100	61.700	43.893	19,212,480
2022-11-21	62.600	63.000	61.300	61.400	43.680	25,409,189
2022-11-18	64.800	64.900	62.900	63.000	44.818	31,197,176
2022-11-17	64.700	65.300	64.200	64.800	46.099	20,450,845
2022-11-16	65.400	65.800	64.300	64.600	45.956	37,384,878
2022-11-15	66.800	66.800	64.800	65.300	46.454	40,955,187
2022-11-14	65.600	66.600	64.900	66.200	47.095	42,918,182
2022-11-11	67.000	67.500	64.300	65.200	46.383	65,542,760
2022-11-10	63.300	65.100	63.200	64.300	45.743	37,856,711
2022-11-09	64.100	64.700	63.000	64.500	45.885	47,917,617
2022-11-08	63.100	65.400	62.600	63.400	45.103	72,505,276
2022-11-07	62.500	63.000	61.600	62.300	44.320	45,087,638
2022-11-04	59.300	61.800	59.200	61.200	43.538	50,156,654
2022-11-03	58.100	60.300	57.800	60.200	42.826	34,704,917

← NewerPage 16 of 21 · 1,220 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.