Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	50.300	50.500	49.900	50.100	50.100	15,074,299
2026-04-23	51.400	51.900	49.950	50.100	50.100	30,060,687
2026-04-22	50.700	50.800	50.300	50.500	50.500	10,654,978
2026-04-21	50.200	51.000	50.200	50.700	50.700	14,007,744
2026-04-20	50.700	50.800	50.100	50.100	50.100	15,846,282
2026-04-17	51.000	51.100	50.500	50.700	50.700	12,593,366
2026-04-16	51.700	51.700	50.800	51.000	51.000	12,648,543
2026-04-15	50.500	51.600	50.400	51.500	51.500	18,542,837
2026-04-14	50.700	50.900	50.400	50.400	50.400	18,800,670
2026-04-13	51.400	51.400	50.300	50.600	50.600	17,195,924
2026-04-10	51.100	51.400	50.800	51.300	51.300	17,492,817
2026-04-09	51.600	51.900	51.100	51.300	51.300	14,906,454
2026-04-08	52.200	52.200	51.300	51.700	51.700	21,280,893
2026-04-07	52.200	52.300	51.600	51.700	51.700	13,311,467
2026-04-02	52.800	52.900	51.800	52.100	52.100	11,225,041
2026-04-01	52.600	53.000	52.400	52.700	52.700	11,181,361
2026-03-31	53.300	53.400	51.900	52.000	52.000	15,610,906
2026-03-30	52.500	54.000	52.200	53.000	53.000	17,306,028
2026-03-27	52.400	53.700	52.300	52.400	52.400	15,007,129
2026-03-26	54.200	54.300	52.600	52.600	52.600	12,466,859
2026-03-25	53.400	53.800	52.700	53.700	53.700	12,377,724
2026-03-24	53.200	53.400	52.000	52.400	52.400	19,452,335
2026-03-23	51.600	54.100	51.600	52.800	52.800	25,926,597
2026-03-20	56.500	56.600	55.100	56.100	56.100	50,782,862
2026-03-19	58.500	59.200	56.500	56.500	56.500	29,692,064
2026-03-18	58.100	58.800	57.200	58.300	58.300	30,354,959
2026-03-17	59.900	59.900	58.200	58.500	58.500	28,641,965
2026-03-16	59.900	61.200	59.200	59.300	59.300	30,197,416
2026-03-13	62.200	62.600	59.100	59.200	59.200	45,304,442
2026-03-12	61.800	62.900	61.100	62.100	62.100	38,247,824
2026-03-11	60.500	61.500	60.300	60.900	60.900	29,795,534
2026-03-10	60.000	60.900	59.300	60.000	60.000	52,356,040
2026-03-09	61.500	65.000	59.100	61.600	61.600	166,538,227
2026-03-06	61.900	63.000	59.800	60.700	60.700	62,195,425
2026-03-05	64.200	67.000	59.300	60.000	60.000	140,067,834
2026-03-04	68.900	69.900	63.100	63.600	63.600	286,411,698
2026-03-03	61.100	66.000	61.000	66.000	66.000	174,595,665
2026-03-02	61.900	62.900	58.700	60.000	60.000	79,359,605
2026-02-26	56.400	57.700	56.300	57.400	57.400	32,906,215
2026-02-25	56.300	56.400	55.700	56.300	56.300	14,889,461
2026-02-24	55.700	56.100	55.500	55.900	55.900	13,746,909
2026-02-23	54.200	56.000	54.100	55.500	55.500	34,328,041
2026-02-11	52.600	53.300	52.500	53.300	53.300	8,086,743
2026-02-10	52.900	53.100	52.500	52.800	52.800	7,866,120
2026-02-09	52.400	52.600	52.000	52.200	52.200	5,818,118
2026-02-06	52.400	52.400	51.700	52.200	52.200	9,637,351
2026-02-05	53.300	53.700	52.800	52.800	52.800	6,983,795
2026-02-04	52.200	53.300	52.100	52.800	52.800	6,959,801
2026-02-03	52.700	53.000	52.300	52.400	52.400	6,947,391
2026-02-02	52.700	53.000	52.100	52.300	52.300	10,595,504
2026-01-30	54.900	54.900	53.300	53.400	53.400	11,920,424
2026-01-29	54.800	54.800	54.200	54.700	54.700	9,680,235
2026-01-28	54.200	55.200	54.200	54.800	54.800	15,325,084
2026-01-27	54.300	54.600	53.500	53.900	53.900	10,133,920
2026-01-26	54.000	54.300	53.300	54.300	54.300	10,288,267
2026-01-23	55.500	55.500	53.900	54.300	54.300	17,616,183
2026-01-22	55.800	56.400	55.300	55.500	55.500	12,534,942
2026-01-21	55.200	56.200	54.900	55.200	55.200	17,886,731
2026-01-20	54.500	55.800	54.400	55.100	55.100	17,281,004
2026-01-19	54.000	54.400	53.400	54.000	54.000	19,429,192

← NewerPage 3 of 21 · 1,218 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.