Yang Ming Marine Transport Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 66.500 | 68.300 | 66.100 | 66.100 | 66.100 | 28,964,296 |
| 2025-01-22 | 67.500 | 67.800 | 66.500 | 67.800 | 67.800 | 21,327,317 |
| 2025-01-21 | 67.500 | 68.700 | 67.000 | 67.000 | 67.000 | 28,318,628 |
| 2025-01-20 | 68.400 | 68.400 | 67.000 | 67.100 | 67.100 | 31,323,686 |
| 2025-01-17 | 69.500 | 69.700 | 68.600 | 68.800 | 68.800 | 33,293,960 |
| 2025-01-16 | 70.800 | 71.200 | 69.600 | 69.800 | 69.800 | 35,407,134 |
| 2025-01-15 | 72.000 | 72.300 | 70.700 | 70.900 | 70.900 | 20,294,694 |
| 2025-01-14 | 70.100 | 72.000 | 70.000 | 72.000 | 72.000 | 24,043,844 |
| 2025-01-13 | 71.500 | 71.900 | 69.500 | 69.900 | 69.900 | 42,710,720 |
| 2025-01-10 | 71.500 | 72.600 | 70.600 | 72.200 | 72.200 | 47,728,756 |
| 2025-01-09 | 77.400 | 77.500 | 72.600 | 72.600 | 72.600 | 83,200,574 |
| 2025-01-08 | 78.200 | 78.400 | 77.400 | 77.600 | 77.600 | 34,598,124 |
| 2025-01-07 | 76.500 | 79.000 | 75.800 | 79.000 | 79.000 | 45,199,448 |
| 2025-01-06 | 77.400 | 77.500 | 76.200 | 76.500 | 76.500 | 40,928,607 |
| 2025-01-03 | 77.700 | 78.500 | 76.700 | 77.400 | 77.400 | 44,743,545 |
| 2025-01-02 | 76.200 | 77.800 | 76.200 | 76.600 | 76.600 | 36,867,398 |
| 2024-12-31 | 75.100 | 76.300 | 75.000 | 75.700 | 75.700 | 21,209,921 |
| 2024-12-30 | 75.900 | 76.600 | 74.800 | 75.200 | 75.200 | 26,369,641 |
| 2024-12-27 | 77.000 | 77.400 | 75.500 | 75.700 | 75.700 | 39,561,555 |
| 2024-12-26 | 77.700 | 78.200 | 76.700 | 76.700 | 76.700 | 45,416,514 |
| 2024-12-25 | 79.400 | 79.400 | 77.400 | 77.400 | 77.400 | 60,393,280 |
| 2024-12-24 | 79.000 | 80.100 | 78.400 | 78.800 | 78.800 | 84,491,508 |
| 2024-12-23 | 79.500 | 79.500 | 77.400 | 78.900 | 78.900 | 99,541,864 |
| 2024-12-20 | 79.000 | 80.400 | 78.300 | 79.700 | 79.700 | 129,298,764 |
| 2024-12-19 | 78.100 | 79.500 | 77.800 | 78.200 | 78.200 | 67,770,558 |
| 2024-12-18 | 78.700 | 79.400 | 77.600 | 78.900 | 78.900 | 46,311,565 |
| 2024-12-17 | 79.000 | 80.200 | 78.500 | 78.700 | 78.700 | 52,001,172 |
| 2024-12-16 | 81.300 | 81.500 | 77.700 | 78.900 | 78.900 | 97,761,331 |
| 2024-12-13 | 78.900 | 81.800 | 78.600 | 80.400 | 80.400 | 99,546,210 |
| 2024-12-12 | 80.000 | 80.500 | 78.200 | 78.600 | 78.600 | 58,997,146 |
| 2024-12-11 | 80.000 | 81.400 | 78.800 | 79.200 | 79.200 | 66,731,336 |
| 2024-12-10 | 82.500 | 83.000 | 80.200 | 80.500 | 80.500 | 113,851,603 |
| 2024-12-09 | 78.500 | 83.000 | 78.000 | 83.000 | 83.000 | 216,405,776 |
| 2024-12-06 | 75.300 | 76.200 | 75.300 | 75.600 | 75.600 | 27,907,523 |
| 2024-12-05 | 75.800 | 75.800 | 74.700 | 74.700 | 74.700 | 25,311,086 |
| 2024-12-04 | 75.400 | 76.000 | 74.800 | 75.900 | 75.900 | 33,952,243 |
| 2024-12-03 | 75.200 | 76.200 | 74.800 | 75.700 | 75.700 | 37,954,909 |
| 2024-12-02 | 74.400 | 75.500 | 74.100 | 74.300 | 74.300 | 42,498,036 |
| 2024-11-29 | 73.800 | 74.600 | 72.500 | 73.200 | 73.200 | 60,502,101 |
| 2024-11-28 | 71.700 | 73.500 | 71.700 | 72.500 | 72.500 | 41,055,770 |
| 2024-11-27 | 76.200 | 76.600 | 70.500 | 71.700 | 71.700 | 99,495,490 |
| 2024-11-26 | 76.000 | 77.100 | 75.900 | 76.200 | 76.200 | 39,890,546 |
| 2024-11-25 | 77.300 | 78.200 | 75.300 | 76.500 | 76.500 | 98,397,785 |
| 2024-11-22 | 77.300 | 78.800 | 76.700 | 77.500 | 77.500 | 83,968,776 |
| 2024-11-21 | 77.900 | 79.800 | 77.400 | 79.300 | 79.300 | 129,154,017 |
| 2024-11-20 | 77.100 | 77.100 | 77.100 | 77.100 | 77.100 | 191,128,986 |
| 2024-11-19 | 72.800 | 74.700 | 72.400 | 74.700 | 74.700 | 91,120,844 |
| 2024-11-18 | 72.300 | 73.200 | 71.700 | 72.100 | 72.100 | 43,830,545 |
| 2024-11-15 | 71.600 | 73.300 | 71.500 | 72.200 | 72.200 | 67,700,888 |
| 2024-11-14 | 71.500 | 72.200 | 70.600 | 70.800 | 70.800 | 42,678,848 |
| 2024-11-13 | 73.100 | 73.100 | 71.100 | 71.300 | 71.300 | 48,545,412 |
| 2024-11-12 | 72.200 | 73.900 | 71.500 | 72.100 | 72.100 | 116,420,189 |
| 2024-11-11 | 72.400 | 72.500 | 70.300 | 71.800 | 71.800 | 54,393,988 |
| 2024-11-08 | 70.700 | 73.000 | 70.300 | 71.500 | 71.500 | 82,728,907 |
| 2024-11-07 | 69.500 | 70.300 | 68.500 | 69.700 | 69.700 | 37,465,012 |
| 2024-11-06 | 71.000 | 71.100 | 69.700 | 70.800 | 70.800 | 37,767,995 |
| 2024-11-05 | 68.500 | 71.900 | 68.500 | 70.700 | 70.700 | 84,699,634 |
| 2024-11-04 | 70.300 | 70.700 | 68.000 | 68.100 | 68.100 | 62,348,958 |
| 2024-11-01 | 67.000 | 70.500 | 66.700 | 70.000 | 70.000 | 85,890,294 |
| 2024-10-30 | 66.600 | 67.700 | 66.400 | 66.400 | 66.400 | 15,926,511 |
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.