Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	49.800	51.300	49.700	50.900	50.900	27,659,772
2026-07-20	49.900	50.700	48.950	49.000	49.000	17,525,277
2026-07-17	49.500	50.300	49.200	49.200	49.200	16,192,530
2026-07-16	49.900	50.600	49.800	50.200	50.200	10,353,759
2026-07-15	48.100	50.200	48.100	50.200	50.200	20,052,492
2026-07-14	49.000	49.400	47.250	48.000	48.000	34,566,654
2026-07-13	51.400	51.400	50.100	50.100	48.100	33,841,022
2026-07-10	51.600	51.600	51.600	51.600	49.540	0
2026-07-09	52.500	52.500	51.500	51.600	49.540	11,713,810
2026-07-08	51.200	52.300	51.200	52.300	50.212	14,696,953
2026-07-07	52.100	52.200	51.100	51.100	51.100	22,189,278
2026-07-06	53.000	53.600	52.600	53.000	53.000	19,228,903
2026-07-03	51.200	53.600	51.200	52.400	52.400	43,146,460
2026-07-02	51.200	51.300	50.500	51.000	51.000	10,500,312
2026-07-01	52.100	52.100	50.600	50.700	50.700	16,771,559
2026-06-30	51.900	52.200	51.500	52.000	52.000	13,851,326
2026-06-29	50.800	51.700	50.400	51.400	51.400	17,908,688
2026-06-26	51.400	51.400	50.100	50.100	50.100	23,806,630
2026-06-25	51.600	52.000	51.200	51.400	51.400	11,359,794
2026-06-24	51.400	52.100	51.200	51.600	51.600	15,406,604
2026-06-23	52.700	52.800	51.200	51.300	51.300	19,770,689
2026-06-22	52.000	52.700	51.400	52.300	52.300	37,822,686
2026-06-18	51.600	52.500	51.300	51.300	51.300	34,369,925
2026-06-17	51.100	52.100	50.300	51.600	51.600	34,437,726
2026-06-16	51.200	51.700	50.200	51.000	51.000	32,494,093
2026-06-15	53.700	53.700	51.200	51.200	51.200	39,336,597
2026-06-12	51.800	53.300	51.400	52.400	52.400	30,569,567
2026-06-11	51.000	51.300	50.000	51.100	51.100	52,319,690
2026-06-10	51.900	52.100	50.500	50.600	50.600	56,577,118
2026-06-09	52.100	52.600	51.100	51.600	51.600	61,816,379
2026-06-08	52.000	52.600	51.100	51.700	51.700	66,520,875
2026-06-05	53.800	55.200	53.300	54.500	54.500	78,370,226
2026-06-04	54.100	54.400	52.700	53.200	53.200	54,675,989
2026-06-03	53.900	55.300	52.900	53.700	53.700	61,288,074
2026-06-02	55.000	55.000	52.900	53.600	53.600	71,642,523
2026-06-01	53.600	55.700	53.600	54.900	54.900	50,001,667
2026-05-29	53.000	53.300	52.400	52.700	52.700	29,605,516
2026-05-28	52.900	53.500	52.000	52.300	52.300	16,053,586
2026-05-27	51.700	53.800	51.200	52.600	52.600	32,563,336
2026-05-26	51.800	53.000	51.600	52.000	52.000	14,789,041
2026-05-25	53.000	53.100	51.000	51.800	51.800	29,649,629
2026-05-22	51.900	53.900	51.800	53.000	53.000	44,114,173
2026-05-21	50.300	51.100	49.950	51.100	51.100	19,699,365
2026-05-20	49.950	50.800	49.450	50.300	50.300	23,840,423
2026-05-19	49.000	50.500	48.250	49.500	49.500	19,005,980
2026-05-18	47.700	49.300	47.350	48.550	48.550	13,678,238
2026-05-15	48.900	48.900	48.000	48.050	48.050	18,816,856
2026-05-14	49.150	49.200	48.300	48.600	48.600	22,510,459
2026-05-13	50.100	50.100	49.200	49.250	49.250	17,650,824
2026-05-12	51.000	51.000	50.000	50.100	50.100	10,660,628
2026-05-11	50.300	50.900	50.100	50.800	50.800	17,587,837
2026-05-08	50.700	50.700	49.800	49.900	49.900	17,006,713
2026-05-07	50.900	51.000	50.300	50.700	50.700	14,985,102
2026-05-06	50.400	50.600	49.800	50.600	50.600	17,879,398
2026-05-05	49.850	50.900	49.350	50.100	50.100	14,927,613
2026-05-04	49.200	50.400	49.200	49.950	49.950	18,644,987
2026-04-30	49.400	49.700	49.100	49.150	49.150	11,343,736
2026-04-29	49.500	49.950	49.200	49.350	49.350	8,965,814
2026-04-28	49.350	50.400	49.050	49.500	49.500	14,465,885
2026-04-27	50.000	50.100	49.100	49.350	49.350	19,717,872

← NewerPage 2 of 5 · 242 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.