Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	61.300	62.200	61.000	61.800	61.800	2,434,825
2026-01-19	60.000	61.000	59.700	60.400	60.400	1,222,272
2026-01-16	60.900	60.900	59.200	59.700	59.700	1,206,520
2026-01-15	61.600	61.700	60.600	60.900	60.900	522,365
2026-01-14	60.000	61.200	60.000	61.200	61.200	977,150
2026-01-13	61.900	61.900	60.000	60.300	60.300	1,571,357
2026-01-12	61.500	62.100	60.300	62.100	62.100	1,600,260
2026-01-09	61.000	62.400	60.300	60.800	60.800	1,707,160
2026-01-08	61.500	62.000	59.500	60.700	60.700	1,983,059
2026-01-07	58.300	61.400	57.900	61.300	61.300	1,971,095
2026-01-06	57.900	58.600	57.700	58.100	58.100	766,203
2026-01-05	59.300	59.300	57.500	57.500	57.500	1,806,165
2026-01-02	59.900	60.500	59.100	59.200	59.200	969,568
2025-12-31	60.700	60.700	59.100	59.400	59.400	1,403,607
2025-12-30	60.500	60.900	59.900	60.700	60.700	839,102
2025-12-29	60.000	60.900	59.500	60.400	60.400	1,394,758
2025-12-26	59.500	60.300	59.300	59.800	59.800	883,150
2025-12-24	59.900	60.500	59.300	59.500	59.500	1,098,339
2025-12-23	60.200	60.600	59.700	60.000	60.000	899,550
2025-12-22	60.100	60.400	59.200	60.100	60.100	926,771
2025-12-19	59.500	60.300	58.700	60.000	60.000	1,530,092
2025-12-18	61.800	62.000	58.700	59.400	59.400	3,138,456
2025-12-17	62.000	63.500	61.800	62.300	62.300	3,415,739
2025-12-16	63.100	63.200	60.400	61.700	61.700	2,598,616
2025-12-15	63.700	64.400	62.400	62.800	62.800	3,860,126
2025-12-12	62.700	62.700	61.400	62.100	62.100	2,636,867
2025-12-11	61.600	64.500	61.300	62.900	62.900	4,811,594
2025-12-10	63.100	63.400	61.000	61.600	61.600	5,890,335
2025-12-09	64.600	66.800	63.600	66.600	66.600	4,868,221
2025-12-08	68.200	68.200	63.500	65.000	65.000	7,723,196
2025-12-05	74.100	78.600	67.300	69.500	69.500	24,109,232
2025-12-04	74.600	74.600	74.600	74.600	74.600	2,910,727
2025-12-03	66.700	69.500	66.200	67.900	67.900	6,371,871
2025-12-02	63.500	69.000	62.700	66.700	66.700	10,923,180
2025-12-01	62.000	64.900	61.700	62.800	62.800	5,622,603
2025-11-28	59.300	61.500	58.200	59.600	59.600	3,527,540
2025-11-27	58.500	59.700	56.800	58.200	58.200	3,472,006
2025-11-26	58.000	59.600	56.200	57.600	57.600	5,289,300
2025-11-25	53.200	56.900	53.000	56.000	56.000	3,942,997
2025-11-24	51.700	52.700	51.200	52.500	52.500	926,110
2025-11-21	52.900	53.600	50.700	50.900	50.900	1,669,461
2025-11-20	52.300	53.800	52.200	52.900	52.900	1,560,550
2025-11-19	52.500	53.600	51.200	51.200	51.200	1,841,494
2025-11-18	52.500	52.800	51.100	51.200	51.200	936,010
2025-11-17	52.400	53.100	51.500	52.100	52.100	910,140
2025-11-14	51.500	53.700	51.100	51.900	51.900	1,820,111
2025-11-13	52.200	52.500	51.500	51.700	51.700	1,261,462
2025-11-12	52.800	53.800	52.100	52.300	52.300	1,897,112
2025-11-11	54.800	55.300	52.000	52.000	52.000	2,727,216
2025-11-10	55.000	55.200	54.200	55.000	55.000	618,010
2025-11-07	55.600	55.800	54.300	54.300	54.300	980,205
2025-11-06	55.200	55.500	54.200	54.800	54.800	727,280
2025-11-05	54.500	55.000	53.200	54.200	54.200	1,367,390
2025-11-04	56.200	56.800	54.700	54.700	54.700	1,287,216
2025-11-03	57.900	58.300	56.100	56.200	56.200	1,385,457
2025-10-31	59.700	60.600	56.800	57.100	57.100	6,299,846
2025-10-30	55.600	60.800	55.600	60.800	60.800	9,506,528
2025-10-29	55.600	56.000	54.700	55.300	55.300	489,024
2025-10-28	55.600	56.000	54.700	54.800	54.800	543,229
2025-10-27	56.300	56.300	54.200	55.600	55.600	883,200

← NewerPage 4 of 21 · 1,216 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.