Chinese Maritime Transport Ltd.(TW:2612)
NT$56.80+0.10 (+0.18%)
TW:2612
Chinese Maritime Transport Ltd. historical prices
NT$56.80
At close:+0.10 (+0.18%)
Chinese Maritime Transport Ltd. (2612) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.10 | 58.10 | 56.20 | 56.80 | 56.80 | +0.18% | 285,996 | 0.38 |
| Nov 10, 2026 | 56.90 | 58.20 | 56.20 | 56.70 | 56.70 | +2.90% | 246,561 | 0.33 |
| Nov 09, 2026 | 55.20 | 57.50 | 54.90 | 56.40 | 56.40 | +2.36% | 180,231 | 0.24 |
| Nov 06, 2026 | 53.60 | 55.90 | 53.20 | 55.10 | 55.10 | -5.00% | 451,390 | 0.60 |
| Nov 05, 2026 | 59.00 | 60.20 | 57.90 | 58.00 | 58.00 | 0.00% | 434,870 | 0.58 |
| Nov 04, 2026 | 58.40 | 59.00 | 57.00 | 58.00 | 58.00 | -0.85% | 309,105 | 0.41 |
| Nov 03, 2026 | 60.70 | 60.80 | 58.50 | 58.50 | 58.50 | -4.88% | 606,932 | 0.82 |
| Nov 02, 2026 | 62.50 | 62.50 | 61.00 | 61.50 | 61.50 | -0.97% | 190,136 | 0.25 |
| Oct 30, 2026 | 62.30 | 62.50 | 61.20 | 62.10 | 62.10 | 0.00% | 430,245 | 0.58 |
| Oct 29, 2026 | 62.00 | 63.20 | 61.80 | 62.10 | 62.10 | +0.16% | 510,471 | 0.69 |
| Oct 28, 2026 | 61.70 | 62.50 | 61.50 | 62.00 | 62.00 | +0.49% | 281,486 | 0.38 |
| Oct 27, 2026 | 60.30 | 61.70 | 60.20 | 61.70 | 61.70 | +1.31% | 324,147 | 0.44 |
| Oct 26, 2026 | 60.90 | 61.10 | 60.20 | 60.90 | 60.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 60.90 | 61.10 | 60.20 | 60.90 | 60.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.20 | 61.10 | 60.20 | 60.90 | 60.90 | +1.16% | 292,824 | 0.39 |
| Oct 21, 2026 | 60.60 | 60.60 | 59.90 | 60.20 | 60.20 | +0.67% | 123,998 | 0.16 |
| Oct 20, 2026 | 60.20 | 61.00 | 59.80 | 59.80 | 59.80 | -0.66% | 206,950 | 0.27 |
| Oct 19, 2026 | 60.60 | 61.50 | 59.60 | 60.20 | 60.20 | -0.99% | 252,376 | 0.33 |
| Oct 16, 2026 | 60.80 | 61.70 | 60.50 | 60.80 | 60.80 | 0.00% | 286,607 | 0.38 |
| Oct 15, 2026 | 60.90 | 61.60 | 60.30 | 60.80 | 60.80 | -2.41% | 527,590 | 0.70 |
| Oct 14, 2026 | 62.70 | 63.40 | 61.70 | 62.30 | 62.30 | -0.64% | 479,570 | 0.63 |
| Oct 13, 2026 | 63.00 | 63.30 | 62.30 | 62.70 | 62.70 | -0.16% | 478,954 | 0.64 |
| Oct 12, 2026 | 62.90 | 64.50 | 62.80 | 62.80 | 62.80 | +0.48% | 827,044 | 1.12 |
| Oct 09, 2026 | 62.50 | 62.60 | 61.30 | 62.50 | 62.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 61.50 | 62.60 | 61.30 | 62.50 | 62.50 | +1.30% | 203,233 | 0.27 |
| Oct 07, 2026 | 62.60 | 62.90 | 61.60 | 61.70 | 61.70 | -2.06% | 269,937 | 0.36 |
| Oct 06, 2026 | 61.60 | 64.40 | 61.60 | 63.00 | 63.00 | +2.27% | 633,079 | 0.86 |
| Oct 05, 2026 | 63.10 | 63.10 | 61.40 | 61.60 | 61.60 | -2.07% | 266,613 | 0.36 |
| Oct 02, 2026 | 61.80 | 63.00 | 61.40 | 62.90 | 62.90 | +2.44% | 361,515 | 0.49 |
| Oct 01, 2026 | 61.50 | 62.20 | 61.00 | 61.40 | 61.40 | -0.65% | 131,957 | 0.18 |
| Sep 30, 2026 | 60.80 | 62.00 | 60.80 | 61.80 | 61.80 | +1.64% | 288,104 | 0.38 |
| Sep 29, 2026 | 62.00 | 62.00 | 60.70 | 60.80 | 60.80 | -2.25% | 388,561 | 0.52 |
| Sep 28, 2026 | 62.20 | 62.80 | 61.40 | 62.20 | 62.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 62.20 | 62.80 | 61.40 | 62.20 | 62.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 62.00 | 62.80 | 61.40 | 62.20 | 62.20 | -0.32% | 244,146 | 0.32 |
| Sep 23, 2026 | 62.90 | 63.10 | 62.40 | 62.40 | 62.40 | -0.79% | 235,188 | 0.30 |
| Sep 22, 2026 | 63.60 | 63.60 | 62.80 | 62.90 | 62.90 | -0.63% | 181,480 | 0.23 |
| Sep 21, 2026 | 62.80 | 63.80 | 62.40 | 63.30 | 63.30 | +0.80% | 340,722 | 0.44 |
| Sep 18, 2026 | 63.60 | 63.80 | 62.50 | 62.80 | 62.80 | -0.95% | 306,489 | 0.39 |
| Sep 17, 2026 | 62.60 | 63.40 | 61.50 | 63.40 | 63.40 | +1.77% | 396,621 | 0.51 |
| Sep 16, 2026 | 61.80 | 63.40 | 61.70 | 62.30 | 62.30 | +1.30% | 609,588 | 0.79 |
| Sep 15, 2026 | 63.90 | 63.90 | 61.30 | 61.50 | 61.50 | -3.76% | 594,852 | 0.77 |
| Sep 14, 2026 | 65.10 | 65.10 | 62.90 | 63.90 | 63.90 | -0.47% | 574,888 | 0.75 |
| Sep 11, 2026 | 63.40 | 65.60 | 63.00 | 64.20 | 64.20 | -0.16% | 933,428 | 1.23 |
| Sep 10, 2026 | 65.00 | 66.30 | 63.50 | 64.30 | 64.30 | -1.08% | 937,633 | 1.25 |
| Sep 09, 2026 | 64.00 | 65.20 | 63.30 | 65.00 | 65.00 | +1.56% | 790,287 | 1.06 |
| Sep 08, 2026 | 63.80 | 64.20 | 63.30 | 64.00 | 64.00 | 0.00% | 292,164 | 0.39 |
| Sep 07, 2026 | 63.80 | 64.30 | 63.00 | 64.00 | 64.00 | +1.11% | 611,263 | 0.81 |
| Sep 04, 2026 | 63.60 | 64.90 | 62.30 | 63.30 | 63.30 | 0.00% | 996,828 | 1.33 |
| Sep 03, 2026 | 63.80 | 65.80 | 63.00 | 63.30 | 63.30 | +3.09% | 1,918,065 | 2.59 |
