Yang Ming Marine Transport Corp.(TW:2609)
NT$59.10+0.90 (+1.55%)
TW:2609
Yang Ming Marine Transport Corp. historical prices
NT$59.10
At close:+0.90 (+1.55%)
Yang Ming Marine Transport Corp. (2609) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.50 | 62.80 | 58.70 | 59.10 | 59.10 | +1.55% | 25,026,816 | 0.57 |
| Nov 10, 2026 | 58.00 | 59.70 | 58.00 | 58.20 | 58.20 | +1.93% | 13,354,458 | 0.30 |
| Nov 09, 2026 | 57.00 | 59.00 | 56.60 | 57.50 | 57.50 | +0.70% | 16,596,070 | 0.38 |
| Nov 06, 2026 | 56.40 | 57.70 | 54.90 | 57.10 | 57.10 | -4.83% | 24,020,002 | 0.54 |
| Nov 05, 2026 | 62.20 | 63.40 | 59.60 | 60.00 | 60.00 | -3.69% | 17,964,732 | 0.41 |
| Nov 04, 2026 | 62.40 | 62.90 | 60.80 | 62.30 | 62.30 | +0.32% | 15,828,241 | 0.36 |
| Nov 03, 2026 | 64.60 | 64.60 | 61.70 | 62.10 | 62.10 | -2.97% | 15,032,638 | 0.34 |
| Nov 02, 2026 | 63.50 | 64.10 | 62.10 | 64.00 | 64.00 | +0.79% | 15,809,419 | 0.36 |
| Oct 30, 2026 | 61.60 | 63.50 | 61.30 | 63.50 | 63.50 | +2.42% | 30,401,320 | 0.70 |
| Oct 29, 2026 | 62.60 | 63.10 | 61.90 | 62.00 | 62.00 | -1.43% | 10,271,443 | 0.23 |
| Oct 28, 2026 | 62.00 | 63.30 | 62.00 | 62.90 | 62.90 | -0.16% | 8,267,533 | 0.19 |
| Oct 27, 2026 | 63.50 | 63.50 | 61.60 | 63.00 | 63.00 | +1.78% | 14,434,653 | 0.33 |
| Oct 26, 2026 | 61.90 | 63.20 | 61.90 | 61.90 | 61.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 61.90 | 63.20 | 61.90 | 61.90 | 61.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 62.10 | 63.20 | 61.90 | 61.90 | 61.90 | -0.32% | 11,937,329 | 0.27 |
| Oct 21, 2026 | 62.50 | 62.80 | 61.20 | 62.10 | 62.10 | -0.16% | 17,896,796 | 0.40 |
| Oct 20, 2026 | 63.10 | 64.00 | 61.60 | 62.20 | 62.20 | -2.05% | 18,618,708 | 0.42 |
| Oct 19, 2026 | 64.70 | 65.00 | 63.20 | 63.50 | 63.50 | -1.85% | 15,840,133 | 0.36 |
| Oct 16, 2026 | 63.40 | 65.80 | 63.10 | 64.70 | 64.70 | +2.21% | 38,349,650 | 0.86 |
| Oct 15, 2026 | 65.00 | 65.30 | 63.00 | 63.30 | 63.30 | -2.62% | 31,466,290 | 0.71 |
| Oct 14, 2026 | 64.80 | 66.50 | 64.30 | 65.00 | 65.00 | +0.78% | 60,333,012 | 1.39 |
| Oct 13, 2026 | 63.00 | 64.80 | 62.40 | 64.50 | 64.50 | +1.42% | 64,674,612 | 1.52 |
| Oct 12, 2026 | 61.30 | 64.90 | 60.80 | 63.60 | 63.60 | +6.53% | 109,474,136 | 2.66 |
| Oct 09, 2026 | 59.70 | 60.40 | 58.80 | 59.70 | 59.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 59.30 | 60.40 | 58.80 | 59.70 | 59.70 | +1.02% | 18,040,282 | 0.43 |
| Oct 07, 2026 | 59.10 | 59.60 | 58.80 | 59.10 | 59.10 | -0.17% | 9,526,733 | 0.23 |
| Oct 06, 2026 | 58.70 | 59.90 | 58.30 | 59.20 | 59.20 | +0.85% | 14,016,414 | 0.34 |
| Oct 05, 2026 | 59.50 | 59.60 | 58.70 | 58.70 | 58.70 | -1.68% | 13,578,075 | 0.32 |
| Oct 02, 2026 | 59.00 | 59.90 | 58.50 | 59.70 | 59.70 | +1.53% | 11,663,046 | 0.28 |
| Oct 01, 2026 | 58.90 | 59.40 | 58.70 | 58.80 | 58.80 | -1.01% | 12,469,577 | 0.30 |
| Sep 30, 2026 | 58.80 | 59.60 | 58.70 | 59.40 | 59.40 | +1.71% | 15,325,183 | 0.36 |
| Sep 29, 2026 | 59.60 | 59.60 | 58.10 | 58.40 | 58.40 | -2.01% | 23,606,564 | 0.56 |
| Sep 28, 2026 | 59.60 | 60.20 | 59.00 | 59.60 | 59.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 59.60 | 60.20 | 59.00 | 59.60 | 59.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 59.90 | 60.20 | 59.00 | 59.60 | 59.60 | -0.50% | 12,099,033 | 0.28 |
| Sep 23, 2026 | 61.00 | 61.10 | 59.50 | 59.90 | 59.90 | -1.48% | 27,682,926 | 0.65 |
| Sep 22, 2026 | 61.30 | 61.40 | 60.40 | 60.80 | 60.80 | -0.49% | 16,601,037 | 0.39 |
| Sep 21, 2026 | 61.00 | 61.40 | 59.80 | 61.10 | 61.10 | +0.16% | 22,246,088 | 0.52 |
| Sep 18, 2026 | 61.50 | 63.10 | 60.30 | 61.00 | 61.00 | -1.61% | 47,356,930 | 1.12 |
| Sep 17, 2026 | 59.80 | 62.00 | 59.80 | 62.00 | 62.00 | +2.99% | 39,664,390 | 0.94 |
| Sep 16, 2026 | 58.80 | 61.20 | 58.70 | 60.20 | 60.20 | +2.38% | 41,409,616 | 1.00 |
| Sep 15, 2026 | 59.40 | 59.90 | 58.60 | 58.80 | 58.80 | -0.84% | 22,032,722 | 0.53 |
| Sep 14, 2026 | 60.00 | 60.00 | 58.30 | 59.30 | 59.30 | -0.17% | 30,195,140 | 0.72 |
| Sep 11, 2026 | 57.60 | 60.70 | 57.60 | 59.40 | 59.40 | +2.41% | 79,512,904 | 1.93 |
| Sep 10, 2026 | 58.80 | 59.80 | 57.40 | 58.00 | 58.00 | -0.85% | 43,320,400 | 1.06 |
| Sep 09, 2026 | 57.10 | 58.60 | 56.50 | 58.50 | 58.50 | +2.09% | 31,633,364 | 0.77 |
| Sep 08, 2026 | 58.20 | 58.20 | 57.10 | 57.30 | 57.30 | -1.38% | 15,542,080 | 0.37 |
| Sep 07, 2026 | 58.50 | 58.70 | 58.00 | 58.10 | 58.10 | -0.17% | 15,705,138 | 0.37 |
| Sep 04, 2026 | 58.00 | 59.30 | 57.20 | 58.20 | 58.20 | +0.69% | 29,297,988 | 0.68 |
| Sep 03, 2026 | 57.60 | 58.60 | 57.20 | 57.80 | 57.80 | +0.52% | 35,026,476 | 0.81 |
