Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	60.200	61.000	59.800	59.800	59.800	206,330
2026-10-19	60.600	61.500	59.600	60.200	60.200	252,376
2026-10-16	60.800	61.700	60.500	60.800	60.800	286,557
2026-10-15	60.900	61.600	60.300	60.800	60.800	523,010
2026-10-14	62.700	63.400	61.700	62.300	62.300	475,002
2026-10-13	63.000	63.300	62.300	62.700	62.700	476,821
2026-10-12	62.900	64.500	62.800	62.800	62.800	814,590
2026-10-08	61.500	62.600	61.300	62.500	62.500	199,105
2026-10-07	62.600	62.900	61.600	61.700	61.700	266,004
2026-10-06	61.600	64.400	61.600	63.000	63.000	626,060
2026-10-05	63.100	63.100	61.400	61.600	61.600	263,001
2026-10-02	61.800	63.000	61.400	62.900	62.900	357,282
2026-10-01	61.500	62.200	61.000	61.400	61.400	130,090
2026-09-30	60.800	62.000	60.800	61.800	61.800	283,082
2026-09-29	62.000	62.000	60.700	60.800	60.800	383,282
2026-09-24	62.000	62.800	61.400	62.200	62.200	241,150
2026-09-23	62.900	63.100	62.400	62.400	62.400	232,046
2026-09-22	63.600	63.600	62.800	62.900	62.900	176,600
2026-09-21	62.800	63.800	62.400	63.300	63.300	335,839
2026-09-18	63.600	63.800	62.500	62.800	62.800	304,040
2026-09-17	62.600	63.400	61.500	63.400	63.400	391,416
2026-09-16	61.800	63.400	61.700	62.300	62.300	605,250
2026-09-15	63.900	63.900	61.300	61.500	61.500	585,546
2026-09-14	65.100	65.100	62.900	63.900	63.900	570,056
2026-09-11	63.400	65.600	63.000	64.200	64.200	922,410
2026-09-10	65.000	66.300	63.500	64.300	64.300	928,256
2026-09-09	64.000	65.200	63.300	65.000	65.000	776,150
2026-09-08	63.800	64.200	63.300	64.000	64.000	289,101
2026-09-07	63.800	64.300	63.000	64.000	64.000	598,855
2026-09-04	63.600	64.900	62.300	63.300	63.300	991,514
2026-09-03	63.800	65.800	63.000	63.300	63.300	1,900,725
2026-09-02	60.600	61.800	60.500	61.400	61.400	420,700
2026-09-01	60.000	62.200	59.300	60.900	60.900	735,129
2026-08-31	60.600	63.000	59.600	60.500	60.500	1,469,290
2026-08-28	62.000	62.000	58.700	60.200	60.200	1,647,022
2026-08-27	58.600	62.300	58.600	62.000	62.000	2,338,314
2026-08-26	63.600	65.800	60.100	61.500	61.500	3,508,000
2026-08-25	60.300	65.400	60.200	63.800	63.800	7,182,604
2026-08-24	61.200	62.400	59.600	60.300	60.300	1,987,770
2026-08-21	58.000	61.000	58.000	60.200	60.200	2,405,918
2026-08-20	58.700	59.400	57.000	58.700	58.700	1,445,716
2026-08-19	57.000	59.500	55.900	59.500	59.500	1,933,718
2026-08-18	55.600	57.400	55.500	56.700	56.700	1,286,585
2026-08-17	54.400	55.400	54.200	55.300	55.300	588,510
2026-08-14	54.000	54.100	53.000	53.800	53.800	217,110
2026-08-13	54.700	54.700	53.600	53.700	53.700	270,263
2026-08-12	54.100	55.200	54.100	55.000	55.000	161,790
2026-08-11	54.900	55.000	54.100	54.100	54.100	196,002
2026-08-10	54.700	55.500	54.700	55.000	55.000	281,025
2026-08-07	54.400	55.400	54.400	55.000	55.000	397,215
2026-08-06	55.500	55.500	54.200	54.500	54.500	226,115
2026-08-05	53.600	55.500	53.500	54.900	54.900	752,013
2026-08-04	52.000	53.500	51.700	53.200	53.200	270,056
2026-08-03	51.000	52.100	50.800	52.000	52.000	202,001
2026-07-31	51.000	51.600	50.900	51.100	51.100	232,252
2026-07-30	50.800	50.800	49.800	50.000	50.000	223,338
2026-07-29	51.100	51.600	49.500	51.100	51.100	573,112
2026-07-28	51.000	51.300	50.300	51.100	51.100	256,200
2026-07-27	52.900	52.900	51.600	51.700	51.700	261,580
2026-07-24	52.200	53.200	52.200	52.900	52.900	224,144

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	2.1800 TWD
2022-07-13	2.6800 TWD
2021-07-08	1.6000 TWD
2020-07-08	0.8000 TWD
2019-07-08	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.