Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	50.500	52.500	49.950	50.900	50.900	2,359,066
2025-07-28	52.300	52.600	49.400	50.500	50.500	7,760,619
2025-07-25	50.200	52.800	50.100	52.800	52.800	7,894,696
2025-07-24	47.400	48.750	47.100	48.000	48.000	1,572,575
2025-07-23	44.450	46.250	44.450	46.150	46.150	582,847
2025-07-22	44.900	45.450	43.900	44.050	44.050	351,200
2025-07-21	45.600	46.000	44.900	44.950	44.950	353,018
2025-07-18	45.300	46.400	44.950	45.750	45.750	893,275
2025-07-17	43.900	45.350	43.800	44.300	44.300	385,004
2025-07-16	43.250	43.850	43.250	43.350	43.350	227,020
2025-07-15	44.000	44.800	43.150	43.150	43.150	413,056
2025-07-14	42.900	43.850	42.400	43.350	43.350	429,812
2025-07-11	41.100	42.500	41.100	41.650	41.650	150,805
2025-07-10	42.000	42.000	41.500	41.500	41.500	227,010
2025-07-09	41.700	42.250	41.700	42.100	42.100	81,061
2025-07-08	42.000	42.250	41.650	41.900	41.900	96,311
2025-07-07	42.450	42.500	41.550	42.000	42.000	125,002
2025-07-04	42.950	43.250	42.600	42.600	42.600	138,067
2025-07-03	43.050	43.650	43.050	43.250	43.250	162,050
2025-07-02	42.650	43.100	42.650	42.650	42.650	194,021
2025-07-01	42.450	43.600	42.450	42.650	42.650	214,160
2025-06-30	44.100	44.100	42.600	42.600	42.600	471,263
2025-06-27	44.250	44.600	44.050	44.250	44.250	291,002
2025-06-26	44.200	45.250	44.200	44.600	44.600	150,001
2025-06-25	45.050	45.050	44.000	44.350	44.350	218,201
2025-06-24	44.750	45.300	44.700	44.700	44.700	157,002
2025-06-23	44.250	44.750	43.900	44.250	44.250	241,105
2025-06-20	46.250	46.250	45.100	45.200	45.200	333,130
2025-06-19	48.050	48.050	46.350	46.350	46.350	638,031
2025-06-18	47.400	48.250	46.850	48.050	48.050	771,770
2025-06-17	47.200	47.300	46.050	47.200	47.200	683,901
2025-06-16	45.800	48.000	45.500	47.500	47.500	925,135
2025-06-13	46.100	46.600	45.650	45.700	45.700	922,378
2025-06-12	45.000	45.350	44.950	45.000	45.000	243,200
2025-06-11	44.950	45.150	44.500	44.900	44.900	261,336
2025-06-10	44.350	45.150	44.350	45.050	45.050	309,745
2025-06-09	44.600	44.600	44.100	44.200	44.200	293,436
2025-06-06	45.400	46.400	44.750	44.750	44.750	910,078
2025-06-05	46.100	46.100	44.050	44.150	44.150	736,009
2025-06-04	46.000	46.250	45.400	45.800	45.800	506,317
2025-06-03	46.500	46.850	45.800	45.800	45.800	359,100
2025-06-02	46.750	47.000	45.900	46.100	46.100	834,205
2025-05-29	46.000	46.250	45.300	45.900	45.900	547,100
2025-05-28	45.600	46.800	45.550	45.650	45.650	853,000
2025-05-27	47.850	48.050	47.350	47.450	45.350	818,499
2025-05-26	48.800	48.900	47.250	47.500	45.398	1,161,080
2025-05-23	49.800	50.700	48.600	48.700	46.545	1,365,203
2025-05-22	49.250	49.700	48.000	49.300	47.118	1,048,048
2025-05-21	50.000	50.100	48.600	49.250	49.250	1,511,290
2025-05-20	51.000	51.600	49.750	49.850	49.850	3,277,400
2025-05-19	50.700	51.500	49.500	51.000	51.000	9,337,726
2025-05-16	47.250	50.500	46.550	50.500	50.500	7,108,824
2025-05-15	46.800	47.500	45.500	45.950	45.950	669,100
2025-05-14	45.600	46.400	45.200	46.100	46.100	490,061
2025-05-13	47.050	48.600	45.650	45.900	45.900	1,229,100
2025-05-12	43.000	46.300	42.900	45.000	45.000	1,370,207
2025-05-09	42.200	42.200	41.500	42.100	42.100	276,001
2025-05-08	41.550	42.200	41.400	41.500	41.500	199,900
2025-05-07	42.100	42.100	41.350	41.600	41.600	149,000
2025-05-06	41.400	42.350	41.400	42.150	42.150	187,001

← NewerPage 6 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.