Yang Ming Marine Transport Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 111.50 | 115.50 | 110.50 | 110.50 | 62.616 | 71,000,689 |
| 2022-02-11 | 114.00 | 115.00 | 112.00 | 112.00 | 63.466 | 55,437,642 |
| 2022-02-10 | 113.50 | 114.50 | 111.50 | 114.00 | 64.599 | 41,906,069 |
| 2022-02-09 | 114.00 | 115.50 | 111.00 | 112.00 | 63.466 | 62,083,873 |
| 2022-02-08 | 109.00 | 116.50 | 108.50 | 112.50 | 63.749 | 155,360,572 |
| 2022-02-07 | 100.50 | 108.00 | 100.00 | 108.00 | 61.199 | 59,401,731 |
| 2022-01-26 | 96.100 | 99.900 | 96.100 | 98.600 | 55.873 | 50,876,033 |
| 2022-01-25 | 99.000 | 99.100 | 95.100 | 95.100 | 53.889 | 48,102,213 |
| 2022-01-24 | 97.000 | 101.00 | 96.500 | 99.900 | 56.609 | 48,649,992 |
| 2022-01-21 | 103.00 | 103.50 | 99.000 | 99.000 | 56.099 | 65,061,281 |
| 2022-01-20 | 104.00 | 105.50 | 103.50 | 104.00 | 58.933 | 28,166,607 |
| 2022-01-19 | 105.00 | 107.50 | 103.00 | 104.00 | 58.933 | 51,452,970 |
| 2022-01-18 | 104.50 | 108.00 | 104.00 | 106.50 | 60.349 | 31,650,942 |
| 2022-01-17 | 106.00 | 106.50 | 104.50 | 105.50 | 59.783 | 30,071,674 |
| 2022-01-14 | 105.00 | 107.50 | 103.00 | 107.50 | 60.916 | 56,104,364 |
| 2022-01-13 | 108.50 | 109.50 | 105.00 | 105.00 | 59.499 | 47,617,507 |
| 2022-01-12 | 113.50 | 114.00 | 107.50 | 108.00 | 61.199 | 53,873,063 |
| 2022-01-11 | 112.00 | 115.00 | 110.50 | 112.00 | 63.466 | 41,055,195 |
| 2022-01-10 | 111.50 | 114.50 | 109.00 | 111.50 | 63.183 | 46,760,778 |
| 2022-01-07 | 115.50 | 116.00 | 111.00 | 113.50 | 64.316 | 37,415,863 |
| 2022-01-06 | 113.50 | 117.00 | 113.50 | 114.50 | 64.883 | 35,819,509 |
| 2022-01-05 | 115.00 | 117.00 | 113.50 | 115.00 | 65.166 | 35,269,388 |
| 2022-01-04 | 115.00 | 116.00 | 113.50 | 115.50 | 65.449 | 36,712,529 |
| 2022-01-03 | 120.00 | 120.50 | 113.00 | 114.50 | 64.883 | 106,421,791 |
| 2021-12-30 | 124.50 | 125.00 | 120.00 | 121.00 | 68.566 | 82,102,651 |
| 2021-12-29 | 126.00 | 127.00 | 124.00 | 124.50 | 70.549 | 39,054,170 |
| 2021-12-28 | 124.00 | 127.00 | 123.50 | 125.00 | 70.832 | 56,101,338 |
| 2021-12-27 | 123.50 | 124.00 | 122.00 | 122.50 | 69.416 | 21,385,845 |
| 2021-12-24 | 123.50 | 124.50 | 122.00 | 122.50 | 69.416 | 25,615,749 |
| 2021-12-23 | 125.50 | 126.50 | 122.50 | 122.50 | 69.416 | 35,046,873 |
| 2021-12-22 | 126.00 | 126.00 | 124.00 | 124.00 | 70.266 | 29,518,895 |
| 2021-12-21 | 122.50 | 126.00 | 121.00 | 125.50 | 71.116 | 55,944,394 |
| 2021-12-20 | 123.50 | 124.50 | 120.50 | 122.00 | 69.132 | 44,773,888 |
| 2021-12-17 | 123.00 | 126.00 | 122.50 | 123.50 | 69.982 | 51,301,945 |
| 2021-12-16 | 124.00 | 125.00 | 122.00 | 122.00 | 69.132 | 47,742,874 |
| 2021-12-15 | 120.50 | 123.00 | 119.00 | 122.50 | 69.416 | 63,467,246 |
| 2021-12-14 | 127.50 | 128.50 | 120.00 | 120.00 | 67.999 | 116,284,079 |
| 2021-12-13 | 126.00 | 130.00 | 125.50 | 127.50 | 72.249 | 89,064,425 |
| 2021-12-10 | 126.50 | 127.00 | 123.50 | 124.00 | 70.266 | 72,550,917 |
| 2021-12-09 | 129.00 | 129.50 | 125.50 | 128.50 | 72.816 | 69,595,267 |
| 2021-12-08 | 129.50 | 131.50 | 125.00 | 127.00 | 71.966 | 133,124,652 |
| 2021-12-07 | 126.50 | 129.00 | 124.00 | 126.50 | 71.682 | 138,613,578 |
| 2021-12-06 | 122.50 | 128.00 | 122.50 | 125.50 | 71.116 | 124,112,783 |
| 2021-12-03 | 124.50 | 126.00 | 120.50 | 121.00 | 68.566 | 123,753,373 |
| 2021-12-02 | 115.00 | 125.50 | 114.50 | 122.00 | 69.132 | 200,289,522 |
| 2021-12-01 | 116.00 | 117.00 | 114.00 | 115.00 | 65.166 | 60,295,423 |
| 2021-11-30 | 113.50 | 115.50 | 112.50 | 115.50 | 65.449 | 84,237,095 |
| 2021-11-29 | 108.50 | 112.50 | 108.50 | 110.00 | 62.333 | 88,870,797 |
| 2021-11-26 | 114.50 | 116.00 | 108.00 | 108.50 | 61.483 | 108,132,023 |
| 2021-11-25 | 111.50 | 116.00 | 111.00 | 114.50 | 64.883 | 83,139,709 |
| 2021-11-24 | 111.50 | 112.50 | 110.00 | 111.00 | 62.899 | 40,157,975 |
| 2021-11-23 | 111.00 | 113.50 | 110.00 | 111.00 | 62.899 | 66,586,205 |
| 2021-11-22 | 109.00 | 113.00 | 108.00 | 110.50 | 62.616 | 83,950,769 |
| 2021-11-19 | 110.00 | 112.00 | 107.00 | 107.50 | 60.916 | 65,733,382 |
| 2021-11-18 | 107.50 | 111.50 | 107.00 | 109.50 | 62.049 | 60,979,225 |
| 2021-11-17 | 110.00 | 110.50 | 106.00 | 107.50 | 60.916 | 76,302,543 |
| 2021-11-16 | 105.50 | 110.00 | 104.50 | 110.00 | 62.333 | 88,977,037 |
| 2021-11-15 | 109.50 | 110.00 | 105.00 | 105.00 | 59.499 | 67,224,637 |
| 2021-11-12 | 108.00 | 109.50 | 105.00 | 106.50 | 60.349 | 112,061,097 |
| 2021-11-11 | 115.00 | 117.50 | 103.50 | 106.00 | 60.066 | 180,388,575 |
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.