Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	63.200	63.200	62.300	62.300	62.300	14,736,377
2025-07-25	63.200	63.900	63.100	63.100	63.100	12,606,827
2025-07-24	63.000	64.100	63.000	63.100	63.100	22,653,528
2025-07-23	61.800	62.900	61.700	62.400	62.400	16,365,112
2025-07-22	62.500	63.000	61.200	61.200	61.200	21,356,220
2025-07-21	62.700	62.900	62.200	62.200	62.200	14,509,064
2025-07-18	63.600	63.900	62.900	62.900	62.900	13,488,859
2025-07-17	63.900	64.200	63.300	63.400	63.400	17,079,979
2025-07-16	62.500	63.900	62.200	63.700	63.700	25,735,546
2025-07-15	62.800	63.300	62.300	62.400	62.400	14,123,428
2025-07-14	62.800	63.300	61.900	62.600	62.600	26,758,599
2025-07-11	62.600	63.100	62.400	62.500	62.500	21,639,347
2025-07-10	64.400	64.500	62.700	62.700	62.700	32,977,721
2025-07-09	64.600	65.000	64.100	64.600	64.600	47,016,643
2025-07-08	72.900	72.900	72.000	72.100	72.100	36,826,079
2025-07-07	73.400	73.400	71.700	72.900	72.900	29,536,920
2025-07-04	74.300	74.700	73.200	73.400	73.400	21,927,182
2025-07-03	73.300	74.100	73.200	73.900	73.900	22,896,003
2025-07-02	72.700	73.300	72.200	73.100	73.100	17,236,495
2025-07-01	71.500	73.300	71.300	72.700	72.700	27,130,481
2025-06-30	72.600	72.600	71.000	71.100	71.100	36,532,839
2025-06-27	72.500	72.900	72.000	72.600	72.600	25,866,809
2025-06-26	72.900	73.500	72.100	72.100	72.100	38,704,428
2025-06-25	73.400	73.700	72.600	72.600	72.600	48,015,939
2025-06-24	72.700	74.200	72.700	73.100	73.100	47,636,059
2025-06-23	72.100	72.900	71.800	71.900	71.900	49,627,149
2025-06-20	74.100	74.800	72.900	73.000	73.000	47,084,047
2025-06-19	75.700	76.100	74.000	74.100	74.100	26,525,027
2025-06-18	75.600	76.500	75.200	75.200	75.200	36,404,888
2025-06-17	73.400	76.200	72.300	76.200	76.200	64,062,051
2025-06-16	73.900	74.300	73.200	73.600	73.600	28,911,801
2025-06-13	72.000	74.700	71.900	74.100	74.100	59,722,853
2025-06-12	72.300	72.700	72.000	72.000	72.000	41,946,467
2025-06-11	72.400	73.200	71.700	72.300	72.300	59,869,328
2025-06-10	71.600	72.800	71.500	72.200	72.200	46,121,525
2025-06-09	73.100	73.500	71.000	71.400	71.400	83,125,534
2025-06-06	74.200	75.300	73.300	73.500	73.500	62,183,572
2025-06-05	78.600	79.100	74.300	74.300	74.300	104,024,907
2025-06-04	79.900	80.100	78.500	78.500	78.500	59,854,104
2025-06-03	79.600	80.000	78.100	80.000	80.000	69,964,856
2025-06-02	79.900	80.800	79.100	79.100	79.100	62,767,219
2025-05-29	80.700	81.000	79.100	79.600	79.600	84,138,084
2025-05-28	82.800	83.400	79.900	81.300	81.300	69,320,221
2025-05-27	82.300	83.300	80.300	82.000	82.000	59,806,965
2025-05-26	83.500	84.300	82.000	83.000	83.000	55,143,919
2025-05-23	87.100	87.800	82.000	83.700	83.700	156,331,841
2025-05-22	82.600	87.800	81.300	86.900	86.900	177,269,156
2025-05-21	83.700	84.200	82.500	83.300	83.300	57,927,415
2025-05-20	82.500	84.300	82.100	83.500	83.500	62,241,030
2025-05-19	84.200	84.900	82.000	83.300	83.300	113,688,015
2025-05-16	80.100	85.600	80.000	84.000	84.000	234,592,454
2025-05-15	81.000	81.700	78.900	79.500	79.500	104,205,508
2025-05-14	78.500	80.400	77.000	79.400	79.400	111,315,554
2025-05-13	79.100	79.700	75.900	78.000	78.000	128,331,871
2025-05-12	72.800	73.500	72.200	72.500	72.500	18,114,519
2025-05-09	71.200	72.100	71.100	71.800	71.800	20,870,809
2025-05-08	70.300	70.900	70.200	70.500	70.500	12,094,475
2025-05-07	71.100	71.300	70.500	71.000	71.000	9,824,380
2025-05-06	70.500	71.400	70.000	71.200	71.200	16,637,357
2025-05-05	71.000	71.200	70.000	70.400	70.400	19,521,588

← NewerPage 6 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.