Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	55.300	55.300	54.100	54.500	54.500	304,806
2026-04-27	55.500	55.500	53.700	54.700	54.700	438,511
2026-04-24	55.800	57.000	55.100	55.500	55.500	370,874
2026-04-23	58.300	58.800	55.300	56.200	56.200	854,015
2026-04-22	58.600	59.200	57.800	58.000	58.000	482,600
2026-04-21	58.600	59.500	58.300	58.600	58.600	595,641
2026-04-20	60.100	60.100	57.800	57.800	57.800	873,402
2026-04-17	59.600	60.700	59.500	60.000	60.000	897,055
2026-04-16	60.500	60.900	58.900	59.200	59.200	1,515,033
2026-04-15	56.700	60.300	56.700	58.700	58.700	1,956,952
2026-04-14	56.500	57.200	55.600	55.800	55.800	449,310
2026-04-13	57.200	57.200	55.400	56.000	56.000	409,498
2026-04-10	56.500	57.400	56.400	57.200	57.200	550,215
2026-04-09	56.300	56.600	55.200	55.700	55.700	316,085
2026-04-08	55.000	56.300	54.400	56.300	56.300	684,252
2026-04-07	54.000	54.300	53.500	54.200	54.200	182,611
2026-04-02	55.000	55.000	53.500	53.800	53.800	240,466
2026-04-01	54.500	54.800	53.800	54.600	54.600	420,200
2026-03-31	53.700	54.600	53.100	53.400	53.400	362,870
2026-03-30	53.100	54.600	53.100	54.100	54.100	373,003
2026-03-27	54.800	55.100	53.800	54.300	54.300	423,251
2026-03-26	56.700	56.900	54.900	55.000	55.000	486,550
2026-03-25	56.800	56.900	55.800	56.300	56.300	379,038
2026-03-24	55.700	56.300	55.000	55.700	55.700	481,517
2026-03-23	55.000	55.800	55.000	55.200	55.200	454,457
2026-03-20	58.700	59.200	56.500	56.500	56.500	1,082,371
2026-03-19	58.500	60.100	57.900	58.100	58.100	1,252,002
2026-03-18	59.400	59.400	57.500	58.100	58.100	796,771
2026-03-17	58.500	59.500	57.900	58.800	58.800	959,024
2026-03-16	57.700	59.100	57.000	58.300	58.300	1,126,977
2026-03-13	60.100	60.100	56.700	57.300	57.300	2,626,877
2026-03-12	61.300	62.000	60.000	60.100	60.100	1,002,964
2026-03-11	60.000	61.300	60.000	61.100	61.100	572,066
2026-03-10	60.800	61.600	59.300	60.400	60.400	1,154,436
2026-03-09	59.000	60.700	57.500	59.800	59.800	1,728,931
2026-03-06	63.600	64.300	61.700	62.100	62.100	1,601,676
2026-03-05	64.700	66.900	62.900	64.500	64.500	2,012,051
2026-03-04	69.600	69.900	63.400	64.300	64.300	4,155,113
2026-03-03	65.700	68.700	65.700	68.600	68.600	4,649,014
2026-03-02	70.000	70.700	64.600	65.500	65.500	4,724,820
2026-02-26	65.400	68.700	65.000	66.200	66.200	3,428,503
2026-02-25	61.900	64.900	61.900	64.400	64.400	2,971,452
2026-02-24	62.100	62.800	61.800	61.900	61.900	1,006,053
2026-02-23	61.100	62.200	61.000	61.300	61.300	961,051
2026-02-11	60.500	60.600	59.600	60.600	60.600	1,063,147
2026-02-10	60.900	61.700	60.200	60.800	60.800	728,200
2026-02-09	60.700	61.500	60.200	61.400	61.400	1,050,543
2026-02-06	60.500	60.800	59.500	59.900	59.900	1,527,012
2026-02-05	61.600	61.800	60.700	61.200	61.200	1,156,210
2026-02-04	61.400	62.800	60.700	62.700	62.700	927,025
2026-02-03	62.000	62.700	61.400	62.100	62.100	1,365,380
2026-02-02	64.000	64.400	61.100	61.500	61.500	2,729,234
2026-01-30	63.800	64.000	62.000	62.200	62.200	2,500,571
2026-01-29	63.700	65.400	62.200	62.900	62.900	4,785,515
2026-01-28	66.000	66.900	63.000	64.400	64.400	7,348,914
2026-01-27	62.100	63.000	60.800	60.900	60.900	1,908,166
2026-01-26	60.500	61.700	59.700	61.600	61.600	1,234,240
2026-01-23	61.400	61.400	59.900	60.500	60.500	1,150,299
2026-01-22	62.500	62.800	61.500	61.800	61.800	1,535,500
2026-01-21	62.300	62.900	61.100	61.400	61.400	1,893,088

← NewerPage 3 of 21 · 1,220 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.