Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	89.300	91.200	88.000	91.100	64.809	49,590,712
2022-08-05	89.000	90.500	88.700	90.500	64.382	62,646,108
2022-08-04	86.600	87.600	85.600	87.500	62.248	31,200,151
2022-08-03	88.100	88.500	86.600	87.000	61.892	28,285,443
2022-08-02	88.700	88.800	87.000	87.500	62.248	43,631,110
2022-08-01	89.500	90.300	88.500	90.000	64.026	29,790,470
2022-07-29	87.900	90.400	87.800	89.600	63.741	80,302,998
2022-07-28	88.700	88.800	86.000	86.500	61.536	36,548,558
2022-07-27	87.000	88.500	87.000	88.200	62.746	32,760,787
2022-07-26	86.600	87.800	85.400	86.700	61.678	25,728,302
2022-07-25	88.800	88.800	86.200	86.900	61.821	39,919,987
2022-07-22	88.700	90.100	88.000	89.500	63.670	53,472,869
2022-07-21	87.300	88.800	87.100	88.300	62.817	49,002,350
2022-07-20	88.800	89.100	86.200	86.600	61.607	51,417,165
2022-07-19	86.000	88.500	85.900	87.800	62.461	64,887,578
2022-07-18	86.400	87.300	85.400	85.600	60.896	29,919,106
2022-07-15	87.000	87.200	85.500	86.000	61.180	49,548,164
2022-07-14	84.100	87.700	84.000	87.500	62.248	59,999,084
2022-07-13	85.500	85.900	83.900	83.900	59.686	50,317,260
2022-07-12	85.100	85.900	81.200	82.100	58.406	74,554,416
2022-07-11	88.200	88.700	86.500	88.200	62.746	58,965,838
2022-07-08	85.200	87.400	85.200	86.500	61.536	93,108,612
2022-07-07	80.900	83.500	79.800	83.200	59.189	64,725,553
2022-07-06	81.100	83.000	80.300	80.300	57.125	59,532,175
2022-07-05	80.200	84.800	77.400	82.100	58.406	106,093,151
2022-07-04	78.500	80.200	75.600	78.200	55.632	74,204,200
2022-07-01	82.800	83.800	77.800	77.800	55.347	93,318,003
2022-06-30	84.700	84.800	80.600	82.300	58.548	102,270,940
2022-06-29	89.300	90.200	85.500	85.500	60.825	138,343,762
2022-06-28	87.400	92.700	86.500	91.700	65.235	155,103,384
2022-06-27	85.900	86.100	85.000	86.100	61.252	100,662,166
2022-06-24	98.800	102.00	97.300	98.300	55.703	148,676,207
2022-06-23	101.00	102.50	95.600	96.200	54.513	129,917,079
2022-06-22	110.00	110.50	100.50	101.00	57.233	114,956,836
2022-06-21	112.50	113.50	107.50	109.50	62.049	94,838,818
2022-06-20	119.50	120.00	108.00	111.50	63.183	123,500,063
2022-06-17	115.50	120.00	115.50	119.50	67.716	77,077,035
2022-06-16	123.50	124.50	117.00	117.00	66.299	84,129,128
2022-06-15	123.50	125.00	121.50	122.00	69.132	34,238,892
2022-06-14	119.00	124.00	119.00	123.50	69.982	47,609,958
2022-06-13	123.00	123.50	120.00	120.50	68.282	62,339,084
2022-06-10	125.00	127.00	124.50	126.00	71.399	45,127,047
2022-06-09	126.00	128.00	125.00	126.50	71.682	75,302,396
2022-06-08	128.50	130.50	128.00	130.00	73.666	75,641,886
2022-06-07	126.50	128.00	126.00	127.00	71.966	22,717,623
2022-06-06	127.50	129.00	126.00	126.50	71.682	41,449,587
2022-06-02	125.00	127.00	125.00	126.50	71.682	16,548,005
2022-06-01	125.00	127.00	124.00	126.00	71.399	32,023,701
2022-05-31	127.50	128.00	123.50	124.50	70.549	49,997,902
2022-05-30	128.50	128.50	126.50	127.00	71.966	50,479,147
2022-05-27	127.50	128.00	126.00	128.00	72.532	43,955,787
2022-05-26	128.00	128.50	125.00	125.50	71.116	41,993,806
2022-05-25	127.00	128.00	125.00	127.00	71.966	46,767,349
2022-05-24	128.00	128.50	125.00	125.00	70.832	71,433,394
2022-05-23	119.50	128.00	119.00	127.00	71.966	134,198,878
2022-05-20	116.50	119.00	116.00	117.50	66.583	37,272,730
2022-05-19	114.50	115.50	112.00	115.00	65.166	56,020,186
2022-05-18	118.00	118.50	117.00	117.50	66.583	30,668,496
2022-05-17	118.50	119.50	116.00	116.50	66.016	61,062,276
2022-05-16	122.00	122.50	118.50	119.00	67.432	72,626,237

← NewerPage 18 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.