Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	52.900	53.500	52.900	52.900	52.900	305,005
2026-07-21	51.400	52.900	51.400	52.400	52.400	227,120
2026-07-20	52.000	52.500	51.100	51.400	51.400	240,541
2026-07-17	53.800	53.800	51.200	51.300	51.300	816,080
2026-07-16	54.600	54.700	54.000	54.200	54.200	114,005
2026-07-15	53.700	54.700	53.700	54.700	54.700	198,118
2026-07-14	55.100	55.200	52.600	53.700	53.700	394,005
2026-07-13	54.800	55.500	54.100	54.600	54.600	430,541
2026-07-10	54.400	54.400	54.400	54.400	54.400	0
2026-07-09	54.400	54.800	53.500	54.400	54.400	255,002
2026-07-08	53.900	54.600	53.500	54.400	54.400	254,384
2026-07-07	54.200	54.600	53.600	54.000	54.000	340,000
2026-07-06	54.300	55.300	54.100	54.400	54.400	498,060
2026-07-03	52.100	54.400	52.100	53.600	53.600	850,621
2026-07-02	51.000	51.900	51.000	51.600	51.600	215,308
2026-07-01	52.200	52.200	51.000	51.400	51.400	255,151
2026-06-30	51.900	51.900	51.400	51.500	51.500	571,310
2026-06-29	51.500	52.300	51.500	52.000	52.000	330,201
2026-06-26	54.000	54.000	51.500	51.500	51.500	897,251
2026-06-25	53.700	54.500	53.700	54.000	54.000	348,332
2026-06-24	54.300	54.300	53.200	53.800	53.800	239,101
2026-06-23	54.500	54.500	53.600	53.700	53.700	370,015
2026-06-22	54.100	54.400	53.700	54.400	54.400	294,010
2026-06-18	54.900	55.100	53.600	53.700	53.700	665,010
2026-06-17	55.500	55.500	54.200	54.400	54.400	423,770
2026-06-16	56.000	56.400	54.800	54.800	54.800	535,500
2026-06-15	56.400	56.400	55.100	55.900	55.900	356,102
2026-06-12	55.000	56.100	54.800	55.400	55.400	512,001
2026-06-11	54.300	54.700	53.100	54.500	54.500	480,022
2026-06-10	55.700	55.800	54.500	54.600	54.600	713,542
2026-06-09	54.900	56.400	54.400	56.000	56.000	843,080
2026-06-08	54.100	55.000	52.300	54.800	54.800	1,286,006
2026-06-05	55.700	58.200	55.500	57.400	57.400	1,962,024
2026-06-04	56.600	56.600	55.500	55.700	55.700	533,540
2026-06-03	56.700	57.200	56.100	56.500	56.500	595,541
2026-06-02	57.000	57.200	55.900	56.600	56.600	593,064
2026-06-01	55.800	57.700	55.300	57.300	57.300	1,281,929
2026-05-29	58.300	58.500	57.600	57.700	55.500	1,062,147
2026-05-28	58.200	58.600	57.400	57.500	55.308	972,178
2026-05-27	57.200	58.400	56.600	57.600	55.404	1,127,005
2026-05-26	57.100	57.600	56.600	56.900	54.731	594,349
2026-05-25	56.700	57.400	55.600	56.900	54.731	791,297
2026-05-22	55.400	56.200	55.200	55.800	55.800	1,092,238
2026-05-21	55.000	55.400	54.700	55.400	55.400	245,007
2026-05-20	54.500	55.400	54.500	54.800	54.800	252,562
2026-05-19	54.900	55.500	54.500	54.700	54.700	243,001
2026-05-18	54.900	55.000	53.900	54.900	54.900	539,005
2026-05-15	57.600	57.600	54.800	54.900	54.900	638,011
2026-05-14	57.000	58.000	57.000	57.100	57.100	528,711
2026-05-13	56.400	56.900	56.000	56.600	56.600	451,010
2026-05-12	57.300	57.400	56.000	56.000	56.000	491,873
2026-05-11	57.800	57.900	56.500	57.300	57.300	527,373
2026-05-08	59.100	59.100	57.700	57.900	57.900	458,893
2026-05-07	58.500	59.400	58.000	58.600	58.600	724,609
2026-05-06	58.300	58.500	56.900	57.400	57.400	899,146
2026-05-05	55.300	55.700	54.500	55.700	55.700	445,020
2026-05-04	54.700	55.400	54.400	54.800	54.800	514,005
2026-04-30	54.700	54.700	53.900	54.100	54.100	327,216
2026-04-29	54.800	54.800	54.200	54.500	54.500	302,214
2026-04-28	55.300	55.300	54.100	54.500	54.500	304,806

← NewerPage 2 of 21 · 1,219 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.