Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	55.600	55.700	53.900	54.500	54.500	22,815,015
2026-01-15	55.800	56.000	55.000	55.500	55.500	9,173,402
2026-01-14	55.500	55.800	55.100	55.400	55.400	8,136,420
2026-01-13	56.500	57.100	55.100	55.400	55.400	13,653,633
2026-01-12	56.200	56.200	55.200	56.100	56.100	10,737,162
2026-01-09	56.600	57.200	55.800	56.200	56.200	12,962,920
2026-01-08	58.000	58.700	56.200	56.300	56.300	21,679,102
2026-01-07	55.500	57.700	55.500	57.600	57.600	32,449,336
2026-01-06	55.000	55.700	54.900	55.500	55.500	15,086,111
2026-01-05	56.400	56.400	54.700	54.900	54.900	13,220,179
2026-01-02	56.700	56.900	55.700	56.000	56.000	12,905,268
2025-12-31	56.300	56.400	55.500	55.700	55.700	11,054,881
2025-12-30	56.200	56.300	55.400	56.300	56.300	13,146,517
2025-12-29	56.400	56.900	56.000	56.600	56.600	15,708,702
2025-12-26	55.400	56.200	55.200	56.100	56.100	24,158,141
2025-12-24	53.500	56.300	53.500	55.300	55.300	45,167,074
2025-12-23	52.700	53.100	52.700	52.800	52.800	7,260,764
2025-12-22	52.300	52.700	52.000	52.700	52.700	10,814,339
2025-12-19	50.800	52.300	50.800	52.300	52.300	48,310,597
2025-12-18	51.400	51.400	50.600	50.700	50.700	12,427,604
2025-12-17	51.500	52.000	51.300	51.600	51.600	16,579,984
2025-12-16	51.500	51.800	50.900	51.500	51.500	11,462,070
2025-12-15	51.200	51.600	50.900	51.300	51.300	13,064,474
2025-12-12	50.900	51.300	50.800	50.800	50.800	10,235,764
2025-12-11	50.400	50.800	50.300	50.700	50.700	11,751,280
2025-12-10	50.400	50.800	50.200	50.600	50.600	12,382,588
2025-12-09	50.900	50.900	50.300	50.400	50.400	20,034,528
2025-12-08	51.700	51.700	50.700	51.200	51.200	14,744,310
2025-12-05	52.500	52.900	51.600	51.700	51.700	13,970,748
2025-12-04	52.300	53.400	52.300	52.500	52.500	18,715,560
2025-12-03	52.200	52.400	51.800	51.900	51.900	7,272,730
2025-12-02	52.200	52.800	52.000	52.000	52.000	12,430,038
2025-12-01	51.800	52.700	51.800	52.400	52.400	9,520,123
2025-11-28	52.200	52.400	51.600	52.000	52.000	9,518,806
2025-11-27	52.500	52.800	51.600	52.100	52.100	16,566,066
2025-11-26	51.900	53.300	51.700	52.500	52.500	25,850,186
2025-11-25	52.400	52.500	51.300	51.300	51.300	16,075,894
2025-11-24	51.300	52.500	50.800	52.300	52.300	26,748,192
2025-11-21	51.100	52.100	50.800	51.000	51.000	26,665,179
2025-11-20	51.900	52.700	51.600	51.600	51.600	17,271,056
2025-11-19	51.900	53.300	51.300	51.500	51.500	23,886,323
2025-11-18	52.900	53.900	51.600	51.600	51.600	25,940,477
2025-11-17	53.600	53.600	52.900	53.100	53.100	11,954,498
2025-11-14	53.800	55.400	53.600	53.700	53.700	16,599,969
2025-11-13	54.100	54.600	53.900	54.200	54.200	12,246,062
2025-11-12	53.900	54.900	53.600	54.100	54.100	18,141,275
2025-11-11	53.000	53.200	52.700	52.700	52.700	9,467,480
2025-11-10	54.000	54.000	52.800	53.000	53.000	13,718,267
2025-11-07	54.600	55.500	54.300	54.300	54.300	10,677,404
2025-11-06	54.800	55.500	54.500	55.000	55.000	12,374,340
2025-11-05	54.400	54.900	54.100	54.500	54.500	16,465,827
2025-11-04	56.500	57.000	55.100	55.200	55.200	16,007,657
2025-11-03	58.300	58.800	56.500	56.500	56.500	25,984,937
2025-10-31	59.400	59.900	57.500	57.500	57.500	48,517,515
2025-10-30	57.000	61.300	57.000	60.000	60.000	118,373,625
2025-10-29	55.400	56.700	55.000	56.500	56.500	27,066,639
2025-10-28	54.800	55.400	54.700	55.100	55.100	16,953,837
2025-10-27	54.600	54.800	54.000	54.300	54.300	13,886,450
2025-10-23	53.800	54.600	53.700	54.000	54.000	10,364,153
2025-10-22	54.100	55.200	53.800	53.900	53.900	21,912,843

← NewerPage 4 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.