Yang Ming Marine Transport Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 68.800 | 71.000 | 68.700 | 70.900 | 70.900 | 33,033,850 |
| 2025-04-30 | 69.300 | 69.400 | 67.800 | 68.000 | 68.000 | 26,715,040 |
| 2025-04-29 | 70.000 | 70.100 | 68.900 | 69.100 | 69.100 | 23,525,801 |
| 2025-04-28 | 70.200 | 70.200 | 69.400 | 69.900 | 69.900 | 13,796,410 |
| 2025-04-25 | 71.900 | 72.000 | 69.600 | 69.800 | 69.800 | 25,097,877 |
| 2025-04-24 | 71.200 | 71.900 | 70.900 | 70.900 | 70.900 | 17,838,354 |
| 2025-04-23 | 70.900 | 71.500 | 70.300 | 71.400 | 71.400 | 25,088,239 |
| 2025-04-22 | 69.300 | 70.300 | 69.000 | 69.500 | 69.500 | 26,075,538 |
| 2025-04-21 | 69.000 | 71.400 | 68.600 | 69.900 | 69.900 | 30,823,993 |
| 2025-04-18 | 71.300 | 74.400 | 71.200 | 72.100 | 72.100 | 60,033,451 |
| 2025-04-17 | 71.500 | 71.800 | 69.900 | 71.000 | 71.000 | 37,106,412 |
| 2025-04-16 | 72.700 | 73.500 | 71.500 | 72.500 | 72.500 | 31,480,903 |
| 2025-04-15 | 74.300 | 75.400 | 73.200 | 73.200 | 73.200 | 78,664,007 |
| 2025-04-14 | 73.000 | 75.200 | 71.000 | 73.600 | 73.600 | 125,702,991 |
| 2025-04-11 | 62.000 | 68.400 | 60.500 | 68.400 | 68.400 | 68,550,510 |
| 2025-04-10 | 62.200 | 62.200 | 62.200 | 62.200 | 62.200 | 11,014,910 |
| 2025-04-09 | 59.900 | 61.900 | 56.600 | 56.600 | 56.600 | 53,042,839 |
| 2025-04-08 | 63.500 | 64.300 | 62.800 | 62.800 | 62.800 | 65,498,372 |
| 2025-04-07 | 69.700 | 69.700 | 69.700 | 69.700 | 69.700 | 4,684,868 |
| 2025-04-02 | 77.000 | 77.400 | 76.400 | 77.400 | 77.400 | 15,364,183 |
| 2025-04-01 | 74.900 | 77.400 | 74.700 | 77.000 | 77.000 | 23,600,690 |
| 2025-03-31 | 74.000 | 75.000 | 73.000 | 74.400 | 74.400 | 26,968,033 |
| 2025-03-28 | 76.800 | 76.800 | 75.000 | 75.200 | 75.200 | 18,868,471 |
| 2025-03-27 | 77.400 | 77.900 | 76.100 | 76.600 | 76.600 | 19,923,780 |
| 2025-03-26 | 78.100 | 78.200 | 77.100 | 77.400 | 77.400 | 16,354,629 |
| 2025-03-25 | 77.800 | 78.100 | 77.400 | 77.900 | 77.900 | 20,112,232 |
| 2025-03-24 | 77.200 | 77.800 | 76.900 | 77.200 | 77.200 | 20,114,598 |
| 2025-03-21 | 78.300 | 78.400 | 76.700 | 76.800 | 76.800 | 24,109,530 |
| 2025-03-20 | 77.700 | 78.100 | 77.400 | 78.000 | 78.000 | 25,443,710 |
| 2025-03-19 | 77.400 | 77.800 | 76.800 | 77.100 | 77.100 | 27,455,813 |
| 2025-03-18 | 76.300 | 78.000 | 75.500 | 77.400 | 77.400 | 47,423,576 |
| 2025-03-17 | 74.800 | 76.200 | 74.000 | 75.900 | 75.900 | 45,723,406 |
| 2025-03-14 | 74.000 | 75.800 | 74.000 | 74.200 | 74.200 | 47,993,198 |
| 2025-03-13 | 75.400 | 76.000 | 74.200 | 74.400 | 74.400 | 59,944,109 |
| 2025-03-12 | 73.300 | 74.600 | 72.200 | 72.900 | 72.900 | 24,715,099 |
| 2025-03-11 | 72.900 | 74.100 | 72.100 | 73.700 | 73.700 | 28,282,627 |
| 2025-03-10 | 75.300 | 75.300 | 73.800 | 74.000 | 74.000 | 18,882,217 |
| 2025-03-07 | 73.900 | 75.500 | 73.700 | 74.800 | 74.800 | 32,398,911 |
| 2025-03-06 | 73.200 | 74.400 | 73.100 | 73.600 | 73.600 | 16,417,388 |
| 2025-03-05 | 73.100 | 73.400 | 72.200 | 73.200 | 73.200 | 14,301,527 |
| 2025-03-04 | 72.000 | 72.800 | 71.300 | 72.600 | 72.600 | 14,520,531 |
| 2025-03-03 | 71.300 | 73.000 | 71.200 | 72.600 | 72.600 | 15,788,142 |
| 2025-02-27 | 74.300 | 74.700 | 72.300 | 72.900 | 72.900 | 26,524,363 |
| 2025-02-26 | 74.400 | 75.000 | 73.600 | 74.100 | 74.100 | 34,508,090 |
| 2025-02-25 | 73.200 | 73.500 | 72.600 | 73.000 | 73.000 | 26,656,466 |
| 2025-02-24 | 70.700 | 72.700 | 70.500 | 72.400 | 72.400 | 25,482,982 |
| 2025-02-21 | 71.800 | 72.100 | 71.400 | 71.400 | 71.400 | 12,608,166 |
| 2025-02-20 | 71.700 | 72.800 | 71.400 | 71.600 | 71.600 | 18,283,079 |
| 2025-02-19 | 71.800 | 71.800 | 70.900 | 71.700 | 71.700 | 11,446,735 |
| 2025-02-18 | 71.300 | 71.600 | 70.800 | 71.500 | 71.500 | 15,346,009 |
| 2025-02-17 | 70.300 | 71.500 | 69.800 | 71.200 | 71.200 | 17,565,542 |
| 2025-02-14 | 70.100 | 70.500 | 69.200 | 70.300 | 70.300 | 19,322,184 |
| 2025-02-13 | 68.300 | 70.200 | 67.500 | 70.100 | 70.100 | 26,189,942 |
| 2025-02-12 | 68.800 | 69.600 | 68.300 | 68.400 | 68.400 | 24,340,041 |
| 2025-02-11 | 68.200 | 68.900 | 67.600 | 67.800 | 67.800 | 18,674,249 |
| 2025-02-10 | 67.400 | 68.000 | 67.100 | 67.800 | 67.800 | 17,787,685 |
| 2025-02-07 | 67.700 | 68.000 | 67.000 | 67.400 | 67.400 | 12,988,018 |
| 2025-02-06 | 67.500 | 67.500 | 66.700 | 67.000 | 67.000 | 14,100,655 |
| 2025-02-05 | 65.400 | 67.700 | 65.400 | 67.700 | 67.700 | 33,198,581 |
| 2025-02-04 | 66.800 | 66.900 | 64.200 | 64.500 | 64.500 | 32,798,192 |
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.