Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	60.600	61.400	59.500	59.800	42.542	52,273,581
2022-11-01	60.600	60.800	58.800	59.100	42.044	39,795,029
2022-10-31	60.200	61.100	59.600	60.200	42.826	35,863,039
2022-10-28	62.100	62.800	60.400	60.600	43.111	46,113,525
2022-10-27	62.000	63.200	61.000	63.200	44.961	39,959,516
2022-10-26	61.500	62.000	59.800	61.900	44.036	39,560,648
2022-10-25	62.100	62.500	61.200	61.500	43.751	34,671,032
2022-10-24	63.000	63.800	62.000	62.100	44.178	42,156,410
2022-10-21	61.000	62.300	60.600	61.000	43.395	28,028,713
2022-10-20	61.600	61.800	58.700	61.800	43.965	61,903,362
2022-10-19	62.200	63.900	61.900	63.000	44.818	45,464,738
2022-10-18	60.800	62.600	60.700	61.900	44.036	49,951,494
2022-10-17	61.600	61.600	56.600	60.000	42.684	104,729,589
2022-10-14	61.200	64.000	60.200	62.800	44.676	65,316,411
2022-10-13	61.900	62.300	59.100	59.300	42.186	42,375,966
2022-10-12	63.900	64.300	60.800	61.600	43.822	52,825,684
2022-10-11	63.500	64.900	63.100	63.700	45.316	41,061,359
2022-10-07	64.200	65.900	64.200	65.100	46.312	30,678,690
2022-10-06	64.900	65.300	62.700	65.000	46.241	51,495,347
2022-10-05	64.300	66.200	64.100	64.700	46.028	61,840,588
2022-10-04	65.500	65.700	63.100	63.800	45.387	57,934,226
2022-10-03	61.000	64.700	60.600	63.500	45.174	74,833,108
2022-09-30	58.200	61.700	57.900	61.500	43.751	65,846,167
2022-09-29	61.800	62.500	59.900	59.900	42.613	63,870,068
2022-09-28	63.200	63.300	60.200	60.300	42.897	65,090,232
2022-09-27	63.000	64.200	62.300	63.800	45.387	61,517,282
2022-09-26	66.100	66.600	61.500	61.600	43.822	92,923,484
2022-09-23	66.300	68.800	66.300	67.400	47.948	48,647,445
2022-09-22	68.000	68.500	66.000	66.500	47.308	59,689,756
2022-09-21	68.500	70.200	66.800	68.900	49.015	73,113,350
2022-09-20	69.200	70.200	68.500	68.500	48.731	47,433,031
2022-09-19	72.000	72.000	67.600	68.000	48.375	77,064,817
2022-09-16	71.300	73.500	71.000	73.500	52.288	49,433,667
2022-09-15	72.000	74.300	71.400	72.600	51.648	55,872,064
2022-09-14	68.500	71.800	68.500	71.800	51.079	42,400,067
2022-09-13	72.400	72.500	70.800	71.100	50.581	32,858,885
2022-09-12	68.700	72.300	68.100	71.000	50.509	66,783,099
2022-09-08	70.100	70.300	67.500	67.800	48.233	65,662,821
2022-09-07	69.500	70.300	68.200	69.600	49.513	52,686,291
2022-09-06	71.600	72.100	70.300	70.600	50.225	34,134,631
2022-09-05	69.100	72.300	69.100	70.800	50.367	58,013,600
2022-09-02	76.500	76.500	70.600	71.100	50.581	105,941,497
2022-09-01	77.800	78.200	76.800	76.800	54.636	29,552,626
2022-08-31	78.000	79.200	76.600	78.900	56.129	54,117,289
2022-08-30	79.400	79.900	78.400	78.900	56.129	29,305,348
2022-08-29	79.100	79.900	78.100	79.600	56.627	44,593,821
2022-08-26	84.100	84.400	83.400	83.400	59.331	18,726,757
2022-08-25	82.500	83.900	82.200	83.400	59.331	19,550,831
2022-08-24	83.200	83.600	81.500	82.100	58.406	25,169,991
2022-08-23	82.800	84.200	82.700	83.000	59.046	22,737,404
2022-08-22	85.400	85.400	83.100	84.100	59.829	28,081,000
2022-08-19	86.700	87.100	86.100	86.400	61.465	18,828,600
2022-08-18	86.000	87.000	85.600	86.500	61.536	17,269,560
2022-08-17	86.400	87.400	86.300	86.400	61.465	31,528,080
2022-08-16	87.100	87.700	85.700	86.000	61.180	45,667,564
2022-08-15	90.600	90.600	87.300	87.500	62.248	78,897,022
2022-08-12	91.600	91.800	90.700	91.100	64.809	27,897,905
2022-08-11	92.500	93.200	90.700	91.000	64.737	34,261,978
2022-08-10	91.900	93.400	91.100	91.100	64.809	50,121,896
2022-08-09	90.500	93.500	90.000	93.300	66.374	56,557,228

← NewerPage 17 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.