Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	54.100	55.200	53.800	53.900	53.900	21,912,843
2025-10-21	54.500	54.500	53.800	53.800	53.800	12,247,010
2025-10-20	55.400	55.700	53.800	54.000	54.000	19,156,856
2025-10-17	53.900	56.600	53.900	54.100	54.100	58,817,539
2025-10-16	53.300	53.900	53.100	53.300	53.300	18,335,774
2025-10-15	55.700	55.700	53.100	53.200	53.200	75,755,113
2025-10-14	52.000	56.700	51.900	56.700	56.700	90,807,029
2025-10-13	50.100	51.900	50.100	51.600	51.600	16,402,107
2025-10-09	51.800	51.900	51.300	51.300	51.300	9,874,954
2025-10-08	51.900	52.000	51.500	51.700	51.700	7,733,624
2025-10-07	52.200	52.400	51.800	51.800	51.800	10,074,207
2025-10-03	51.600	52.700	51.600	52.000	52.000	15,285,040
2025-10-02	52.000	52.400	51.300	51.500	51.500	16,450,643
2025-10-01	53.200	53.400	52.300	52.300	52.300	16,643,881
2025-09-30	53.700	53.700	53.000	53.000	53.000	18,985,117
2025-09-29	53.300	53.300	53.300	53.300	53.300	0
2025-09-26	55.000	55.000	53.000	53.300	53.300	19,912,035
2025-09-25	55.100	56.000	55.000	55.000	55.000	9,824,946
2025-09-24	55.200	55.700	55.000	55.000	55.000	13,020,743
2025-09-23	55.800	55.800	55.200	55.200	55.200	15,453,605
2025-09-22	56.600	56.600	55.700	55.900	55.900	18,476,333
2025-09-19	56.500	57.700	56.000	57.100	57.100	18,404,339
2025-09-18	56.200	56.500	56.000	56.100	56.100	7,365,280
2025-09-17	56.300	57.500	56.000	56.100	56.100	13,492,322
2025-09-16	56.100	56.300	55.800	56.000	56.000	7,674,152
2025-09-15	56.800	56.900	55.900	56.000	56.000	7,486,909
2025-09-12	55.500	56.500	55.500	56.500	56.500	11,709,964
2025-09-11	56.900	57.100	55.500	55.500	55.500	21,142,343
2025-09-10	57.000	57.400	56.600	56.800	56.800	13,313,034
2025-09-09	57.800	58.000	57.100	57.100	57.100	12,742,317
2025-09-08	57.800	58.200	57.400	57.700	57.700	11,075,142
2025-09-05	58.400	58.400	57.500	57.900	57.900	8,586,389
2025-09-04	57.700	58.300	57.600	58.000	58.000	12,901,373
2025-09-03	56.900	57.600	56.900	57.400	57.400	7,549,581
2025-09-02	57.200	57.600	56.700	56.900	56.900	10,998,491
2025-09-01	58.700	59.000	57.100	57.200	57.200	16,762,671
2025-08-29	58.700	58.900	57.700	57.700	57.700	23,733,327
2025-08-28	58.600	60.000	58.600	58.800	58.800	18,253,300
2025-08-27	58.900	59.300	58.500	58.600	58.600	12,804,201
2025-08-26	59.200	59.600	58.600	59.000	59.000	19,911,924
2025-08-25	59.700	59.800	58.900	59.200	59.200	16,579,611
2025-08-22	60.500	60.500	59.600	59.600	59.600	13,719,368
2025-08-21	60.500	61.100	60.300	60.600	60.600	6,871,303
2025-08-20	60.300	60.800	59.200	60.400	60.400	19,728,618
2025-08-19	60.900	60.900	60.200	60.300	60.300	11,827,279
2025-08-18	61.600	62.000	60.900	61.000	61.000	13,160,283
2025-08-15	61.700	61.900	61.000	61.200	61.200	9,473,780
2025-08-14	61.600	62.000	61.400	61.600	61.600	9,272,684
2025-08-13	62.000	62.400	61.000	61.600	61.600	19,397,642
2025-08-12	60.500	62.200	60.500	61.600	61.600	24,548,627
2025-08-11	61.000	61.000	60.300	60.400	60.400	12,101,562
2025-08-08	60.600	61.500	60.600	61.000	61.000	10,351,056
2025-08-07	60.600	61.000	60.500	60.500	60.500	8,839,821
2025-08-06	60.900	61.400	60.600	60.600	60.600	8,776,661
2025-08-05	60.900	61.100	60.500	60.700	60.700	11,546,416
2025-08-04	60.700	60.900	60.200	60.600	60.600	9,835,657
2025-08-01	60.800	60.800	60.800	60.800	60.800	0
2025-07-31	61.600	61.700	60.800	60.800	60.800	14,202,579
2025-07-30	62.000	62.100	61.300	61.600	61.600	8,332,797
2025-07-29	62.300	62.700	61.500	61.500	61.500	14,562,347

← NewerPage 5 of 21 · 1,219 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.