Yang Ming Marine Transport Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 67.400 | 67.500 | 66.000 | 66.200 | 66.200 | 21,156,642 |
| 2024-10-28 | 69.100 | 69.800 | 67.500 | 68.100 | 68.100 | 28,474,407 |
| 2024-10-25 | 67.400 | 68.500 | 67.400 | 67.800 | 67.800 | 19,074,611 |
| 2024-10-24 | 68.300 | 68.300 | 66.700 | 67.300 | 67.300 | 23,762,687 |
| 2024-10-23 | 68.300 | 69.000 | 67.700 | 68.500 | 68.500 | 26,464,020 |
| 2024-10-22 | 69.000 | 69.300 | 67.600 | 67.800 | 67.800 | 46,409,361 |
| 2024-10-21 | 66.400 | 68.500 | 66.000 | 68.400 | 68.400 | 48,571,468 |
| 2024-10-18 | 66.500 | 66.500 | 65.300 | 65.900 | 65.900 | 32,124,876 |
| 2024-10-17 | 63.800 | 65.900 | 63.700 | 65.500 | 65.500 | 40,449,159 |
| 2024-10-16 | 63.100 | 64.400 | 62.500 | 63.700 | 63.700 | 20,728,785 |
| 2024-10-15 | 63.700 | 63.900 | 63.100 | 63.100 | 63.100 | 13,893,212 |
| 2024-10-14 | 63.000 | 63.900 | 62.800 | 63.300 | 63.300 | 15,011,773 |
| 2024-10-11 | 62.700 | 63.800 | 62.500 | 62.800 | 62.800 | 22,396,320 |
| 2024-10-09 | 63.800 | 63.800 | 61.800 | 62.500 | 62.500 | 37,175,950 |
| 2024-10-08 | 64.200 | 64.600 | 63.500 | 63.500 | 63.500 | 25,707,494 |
| 2024-10-07 | 64.100 | 64.400 | 62.800 | 64.100 | 64.100 | 45,390,778 |
| 2024-10-04 | 63.900 | 65.600 | 63.800 | 64.100 | 64.100 | 97,058,191 |
| 2024-10-01 | 70.100 | 71.700 | 69.700 | 70.500 | 70.500 | 59,952,733 |
| 2024-09-30 | 72.900 | 72.900 | 68.200 | 69.000 | 69.000 | 95,685,815 |
| 2024-09-27 | 72.300 | 73.400 | 71.300 | 72.900 | 72.900 | 98,367,390 |
| 2024-09-26 | 70.700 | 74.900 | 70.300 | 70.900 | 70.900 | 207,781,817 |
| 2024-09-25 | 68.900 | 70.400 | 67.600 | 70.400 | 70.400 | 143,623,188 |
| 2024-09-24 | 65.100 | 69.000 | 65.000 | 67.600 | 67.600 | 154,948,783 |
| 2024-09-23 | 63.700 | 64.700 | 63.500 | 64.500 | 64.500 | 31,284,416 |
| 2024-09-20 | 64.200 | 64.300 | 62.800 | 63.600 | 63.600 | 27,791,405 |
| 2024-09-19 | 63.000 | 63.400 | 62.500 | 63.400 | 63.400 | 15,963,859 |
| 2024-09-18 | 61.900 | 63.200 | 61.900 | 62.600 | 62.600 | 23,282,666 |
| 2024-09-16 | 61.900 | 62.000 | 61.400 | 61.700 | 61.700 | 13,366,152 |
| 2024-09-13 | 62.700 | 62.700 | 61.800 | 62.400 | 62.400 | 19,800,404 |
| 2024-09-12 | 62.400 | 62.800 | 61.700 | 62.000 | 62.000 | 22,339,110 |
| 2024-09-11 | 60.500 | 61.800 | 60.000 | 61.300 | 61.300 | 20,634,621 |
| 2024-09-10 | 61.000 | 61.700 | 59.700 | 59.800 | 59.800 | 20,778,541 |
| 2024-09-09 | 61.000 | 61.100 | 60.200 | 60.600 | 60.600 | 19,836,211 |
| 2024-09-06 | 61.100 | 62.300 | 60.800 | 62.100 | 62.100 | 17,018,937 |
| 2024-09-05 | 61.100 | 62.600 | 60.900 | 61.500 | 61.500 | 22,678,495 |
| 2024-09-04 | 59.600 | 61.400 | 58.600 | 60.700 | 60.700 | 30,155,943 |
| 2024-09-03 | 62.500 | 63.100 | 61.800 | 61.800 | 61.800 | 13,968,396 |
| 2024-09-02 | 64.600 | 64.600 | 62.300 | 62.300 | 62.300 | 28,898,520 |
| 2024-08-30 | 63.400 | 64.500 | 63.200 | 64.500 | 64.500 | 31,474,365 |
| 2024-08-29 | 62.300 | 63.000 | 62.200 | 62.900 | 62.900 | 9,973,926 |
| 2024-08-28 | 63.000 | 63.100 | 62.300 | 62.600 | 62.600 | 11,074,742 |
| 2024-08-27 | 64.200 | 64.600 | 62.400 | 62.700 | 62.700 | 34,877,435 |
| 2024-08-26 | 63.800 | 65.900 | 63.500 | 64.200 | 64.200 | 41,149,316 |
| 2024-08-23 | 64.200 | 64.300 | 63.400 | 63.600 | 63.600 | 19,525,214 |
| 2024-08-22 | 63.700 | 64.200 | 63.500 | 63.700 | 63.700 | 13,404,564 |
| 2024-08-21 | 64.000 | 64.700 | 62.800 | 63.700 | 63.700 | 31,057,761 |
| 2024-08-20 | 64.600 | 65.100 | 63.600 | 63.700 | 63.700 | 30,312,460 |
| 2024-08-19 | 64.500 | 64.500 | 63.500 | 63.700 | 63.700 | 16,510,466 |
| 2024-08-16 | 64.100 | 64.900 | 63.500 | 63.800 | 63.800 | 40,269,339 |
| 2024-08-15 | 62.100 | 64.400 | 61.700 | 63.800 | 63.800 | 59,173,552 |
| 2024-08-14 | 62.100 | 63.000 | 61.200 | 61.600 | 61.600 | 39,691,142 |
| 2024-08-13 | 63.500 | 63.800 | 61.200 | 61.800 | 61.800 | 66,427,207 |
| 2024-08-12 | 60.000 | 64.000 | 59.700 | 63.500 | 63.500 | 71,940,075 |
| 2024-08-09 | 62.800 | 63.200 | 59.300 | 60.800 | 60.800 | 62,322,381 |
| 2024-08-08 | 63.000 | 63.200 | 61.100 | 61.200 | 61.200 | 38,792,708 |
| 2024-08-07 | 61.800 | 64.300 | 60.800 | 63.600 | 63.600 | 48,837,910 |
| 2024-08-06 | 61.600 | 65.200 | 60.800 | 61.100 | 61.100 | 76,390,077 |
| 2024-08-05 | 63.100 | 63.200 | 59.600 | 60.000 | 60.000 | 59,082,169 |
| 2024-08-02 | 63.500 | 66.400 | 63.100 | 64.100 | 64.100 | 67,447,320 |
| 2024-08-01 | 64.300 | 65.200 | 63.400 | 64.600 | 64.600 | 35,042,073 |
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.