Yang Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	63.400	65.800	63.100	64.700	64.700	38,289,845
2026-10-15	65.000	65.300	63.000	63.300	63.300	31,220,348
2026-10-14	64.800	66.500	64.300	65.000	65.000	59,963,786
2026-10-13	63.000	64.800	62.400	64.500	64.500	64,125,187
2026-10-12	61.300	64.900	60.800	63.600	63.600	108,637,483
2026-10-08	59.300	60.400	58.800	59.700	59.700	17,886,689
2026-10-07	59.100	59.600	58.800	59.100	59.100	9,462,255
2026-10-06	58.700	59.900	58.300	59.200	59.200	13,915,570
2026-10-05	59.500	59.600	58.700	58.700	58.700	13,469,233
2026-10-02	59.000	59.900	58.500	59.700	59.700	11,566,716
2026-10-01	58.900	59.400	58.700	58.800	58.800	12,387,745
2026-09-30	58.800	59.600	58.700	59.400	59.400	15,225,401
2026-09-29	59.600	59.600	58.100	58.400	58.400	23,415,204
2026-09-24	59.900	60.200	59.000	59.600	59.600	11,991,818
2026-09-23	61.000	61.100	59.500	59.900	59.900	27,528,085
2026-09-22	61.300	61.400	60.400	60.800	60.800	16,468,907
2026-09-21	61.000	61.400	59.800	61.100	61.100	22,096,297
2026-09-18	61.500	63.100	60.300	61.000	61.000	46,999,605
2026-09-17	59.800	62.000	59.800	62.000	62.000	39,202,177
2026-09-16	58.800	61.200	58.700	60.200	60.200	41,144,732
2026-09-15	59.400	59.900	58.600	58.800	58.800	21,928,809
2026-09-14	60.000	60.000	58.300	59.300	59.300	30,068,259
2026-09-11	57.600	60.700	57.600	59.400	59.400	79,008,848
2026-09-10	58.800	59.800	57.400	58.000	58.000	43,026,446
2026-09-09	57.100	58.600	56.500	58.500	58.500	31,431,684
2026-09-08	58.200	58.200	57.100	57.300	57.300	15,409,091
2026-09-07	58.500	58.700	58.000	58.100	58.100	15,567,167
2026-09-04	58.000	59.300	57.200	58.200	58.200	29,157,857
2026-09-03	57.600	58.600	57.200	57.800	57.800	34,852,280
2026-09-02	58.000	60.000	56.900	57.500	57.500	41,463,617
2026-09-01	59.400	60.500	57.500	57.600	57.600	49,312,998
2026-08-31	57.200	59.500	56.300	59.500	59.500	218,666,259
2026-08-28	57.500	57.500	55.800	56.200	56.200	42,632,469
2026-08-27	56.700	58.400	56.500	57.900	57.900	60,163,740
2026-08-26	63.500	64.400	57.300	57.600	57.600	156,272,468
2026-08-25	65.900	67.300	62.900	63.600	63.600	191,999,498
2026-08-24	65.800	66.800	63.500	64.500	64.500	169,139,044
2026-08-21	60.700	64.600	60.100	64.000	64.000	197,542,114
2026-08-20	59.900	61.000	58.600	60.300	60.300	151,942,248
2026-08-19	55.600	59.000	54.900	59.000	59.000	114,003,003
2026-08-18	55.100	57.200	54.600	56.200	56.200	86,208,235
2026-08-17	51.700	54.800	51.700	54.700	54.700	96,626,768
2026-08-14	51.500	51.900	50.700	51.600	51.600	21,628,848
2026-08-13	51.900	52.000	50.900	51.400	51.400	17,193,200
2026-08-12	52.000	52.100	51.300	51.700	51.700	10,302,160
2026-08-11	51.800	52.200	51.300	52.000	52.000	22,635,274
2026-08-10	50.800	51.800	50.500	51.600	51.600	23,500,564
2026-08-07	50.800	50.800	50.000	50.500	50.500	9,797,275
2026-08-06	50.400	50.600	50.000	50.400	50.400	8,391,505
2026-08-05	51.200	51.200	50.300	50.600	50.600	16,492,756
2026-08-04	50.300	51.000	50.300	51.000	51.000	10,045,253
2026-08-03	50.300	51.200	49.800	50.800	50.800	11,587,578
2026-07-31	50.500	51.700	50.300	50.800	50.800	20,270,777
2026-07-30	50.300	50.500	49.500	50.000	50.000	13,437,613
2026-07-29	50.900	51.600	49.500	50.100	50.100	22,562,376
2026-07-28	50.600	50.900	50.100	50.700	50.700	13,549,950
2026-07-27	51.000	51.300	50.600	51.100	51.100	11,248,813
2026-07-24	50.500	52.000	50.500	51.500	51.500	26,719,681
2026-07-23	51.100	51.400	50.300	50.500	50.500	11,950,888
2026-07-22	51.000	51.900	50.700	51.400	51.400	17,355,449

Page 1 of 3 · 125 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.