Yang Ming Marine Transport Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 123.50 | 124.50 | 122.50 | 123.50 | 69.982 | 27,554,368 |
| 2022-05-12 | 124.50 | 126.00 | 120.50 | 121.00 | 68.566 | 51,668,242 |
| 2022-05-11 | 126.00 | 127.00 | 124.00 | 124.00 | 70.266 | 39,312,207 |
| 2022-05-10 | 123.00 | 128.00 | 122.50 | 127.50 | 72.249 | 56,033,041 |
| 2022-05-09 | 130.00 | 130.50 | 126.00 | 126.00 | 71.399 | 71,822,391 |
| 2022-05-06 | 127.00 | 131.00 | 126.50 | 130.50 | 73.949 | 56,803,143 |
| 2022-05-05 | 132.00 | 133.00 | 129.00 | 130.00 | 73.666 | 71,131,655 |
| 2022-05-04 | 128.00 | 131.00 | 127.50 | 130.00 | 73.666 | 76,923,242 |
| 2022-05-03 | 126.50 | 127.00 | 124.50 | 126.50 | 71.682 | 35,775,605 |
| 2022-04-29 | 122.50 | 126.50 | 122.00 | 126.00 | 71.399 | 86,272,601 |
| 2022-04-28 | 122.00 | 122.50 | 120.00 | 120.50 | 68.282 | 25,710,381 |
| 2022-04-27 | 118.00 | 122.00 | 117.00 | 121.00 | 68.566 | 46,755,936 |
| 2022-04-26 | 123.00 | 123.50 | 121.00 | 121.00 | 68.566 | 31,303,889 |
| 2022-04-25 | 124.00 | 125.00 | 120.50 | 121.50 | 68.849 | 63,325,313 |
| 2022-04-22 | 124.00 | 127.50 | 123.50 | 126.50 | 71.682 | 55,817,910 |
| 2022-04-21 | 125.00 | 127.00 | 124.50 | 125.00 | 70.832 | 48,074,068 |
| 2022-04-20 | 124.50 | 125.00 | 123.00 | 123.50 | 69.982 | 36,599,295 |
| 2022-04-19 | 122.50 | 124.50 | 122.50 | 123.00 | 69.699 | 32,363,704 |
| 2022-04-18 | 124.00 | 124.50 | 121.00 | 121.00 | 68.566 | 33,760,338 |
| 2022-04-15 | 121.50 | 124.50 | 121.00 | 124.00 | 70.266 | 33,073,967 |
| 2022-04-14 | 126.00 | 126.00 | 122.00 | 122.00 | 69.132 | 42,352,670 |
| 2022-04-13 | 122.00 | 124.50 | 121.50 | 124.50 | 70.549 | 48,598,892 |
| 2022-04-12 | 122.00 | 122.50 | 119.50 | 120.00 | 67.999 | 56,193,158 |
| 2022-04-11 | 123.50 | 125.00 | 121.50 | 121.50 | 68.849 | 45,068,350 |
| 2022-04-08 | 120.50 | 124.50 | 120.50 | 124.00 | 70.266 | 49,882,511 |
| 2022-04-07 | 121.50 | 123.00 | 119.00 | 119.00 | 67.432 | 54,867,669 |
| 2022-04-06 | 124.00 | 124.50 | 123.00 | 123.50 | 69.982 | 35,461,871 |
| 2022-04-01 | 123.50 | 127.00 | 122.50 | 126.50 | 71.682 | 51,320,933 |
| 2022-03-31 | 124.00 | 125.50 | 123.00 | 124.50 | 70.549 | 34,446,628 |
| 2022-03-30 | 125.00 | 126.00 | 123.00 | 124.00 | 70.266 | 40,611,830 |
| 2022-03-29 | 123.50 | 126.00 | 123.00 | 123.50 | 69.982 | 40,873,245 |
| 2022-03-28 | 117.50 | 123.00 | 117.50 | 122.50 | 69.416 | 54,256,707 |
| 2022-03-25 | 128.00 | 128.00 | 122.00 | 122.00 | 69.132 | 102,665,527 |
| 2022-03-24 | 129.00 | 130.50 | 128.00 | 128.00 | 72.532 | 44,365,950 |
| 2022-03-23 | 131.00 | 132.00 | 129.00 | 130.50 | 73.949 | 44,066,469 |
| 2022-03-22 | 131.00 | 132.50 | 129.50 | 129.50 | 73.382 | 39,647,649 |
| 2022-03-21 | 130.50 | 132.00 | 128.50 | 131.50 | 74.516 | 73,323,129 |
| 2022-03-18 | 132.50 | 132.50 | 128.50 | 130.00 | 73.666 | 115,397,202 |
| 2022-03-17 | 130.00 | 134.00 | 126.50 | 133.00 | 75.366 | 172,891,413 |
| 2022-03-16 | 136.00 | 137.00 | 122.50 | 127.00 | 71.966 | 295,342,152 |
| 2022-03-15 | 134.00 | 136.50 | 130.00 | 130.00 | 73.666 | 301,552,028 |
| 2022-03-14 | 128.00 | 133.00 | 127.50 | 132.50 | 75.082 | 193,832,581 |
| 2022-03-11 | 123.50 | 127.00 | 123.00 | 125.50 | 71.116 | 89,521,419 |
| 2022-03-10 | 128.50 | 129.50 | 124.00 | 124.00 | 70.266 | 141,408,430 |
| 2022-03-09 | 122.50 | 126.00 | 119.00 | 125.50 | 71.116 | 147,265,673 |
| 2022-03-08 | 121.50 | 126.50 | 114.50 | 118.00 | 66.866 | 197,229,702 |
| 2022-03-07 | 133.50 | 135.50 | 125.00 | 125.50 | 71.116 | 220,566,269 |
| 2022-03-04 | 126.00 | 137.50 | 123.50 | 133.00 | 75.366 | 294,474,511 |
| 2022-03-03 | 123.00 | 126.00 | 122.00 | 125.00 | 70.832 | 105,988,682 |
| 2022-03-02 | 120.00 | 122.50 | 119.00 | 120.50 | 68.282 | 75,496,594 |
| 2022-03-01 | 118.50 | 121.00 | 116.50 | 120.50 | 68.282 | 98,629,176 |
| 2022-02-25 | 117.00 | 117.00 | 114.00 | 115.50 | 65.449 | 67,136,346 |
| 2022-02-24 | 113.50 | 117.00 | 110.50 | 112.50 | 63.749 | 74,456,915 |
| 2022-02-23 | 114.50 | 117.00 | 114.00 | 116.00 | 65.733 | 58,720,824 |
| 2022-02-22 | 117.50 | 118.00 | 110.00 | 113.50 | 64.316 | 104,704,406 |
| 2022-02-21 | 117.50 | 121.00 | 117.00 | 119.50 | 67.716 | 101,657,063 |
| 2022-02-18 | 112.00 | 118.00 | 111.00 | 116.50 | 66.016 | 103,625,969 |
| 2022-02-17 | 113.00 | 114.50 | 111.50 | 112.00 | 63.466 | 39,620,648 |
| 2022-02-16 | 113.50 | 113.50 | 112.00 | 112.50 | 63.749 | 30,043,216 |
| 2022-02-15 | 112.00 | 112.50 | 110.50 | 111.00 | 62.899 | 31,462,416 |
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.