Yang Ming Marine Transport Corp. 2609
TWSE · Taiwan · Transportation
TWD 58.80-0.60 (-1.01%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 58.80 | -1.01% | TWD 58.90 | TWD 59.40 | TWD 58.70 | 12.39M |
| 2026-09-30 | TWD 59.40 | +1.71% | TWD 58.80 | TWD 59.60 | TWD 58.70 | 15.23M |
| 2026-09-29 | TWD 58.40 | -2.01% | TWD 59.60 | TWD 59.60 | TWD 58.10 | 23.42M |
| 2026-09-24 | TWD 59.60 | -0.50% | TWD 59.90 | TWD 60.20 | TWD 59.00 | 11.99M |
| 2026-09-23 | TWD 59.90 | -1.48% | TWD 61.00 | TWD 61.10 | TWD 59.50 | 27.53M |
| 2026-09-22 | TWD 60.80 | -0.49% | TWD 61.30 | TWD 61.40 | TWD 60.40 | 16.47M |
| 2026-09-21 | TWD 61.10 | +0.16% | TWD 61.00 | TWD 61.40 | TWD 59.80 | 22.10M |
| 2026-09-18 | TWD 61.00 | -1.61% | TWD 61.50 | TWD 63.10 | TWD 60.30 | 47.00M |
| 2026-09-17 | TWD 62.00 | +2.99% | TWD 59.80 | TWD 62.00 | TWD 59.80 | 39.20M |
| 2026-09-16 | TWD 60.20 | +2.38% | TWD 58.80 | TWD 61.20 | TWD 58.70 | 41.14M |
| 2026-09-15 | TWD 58.80 | -0.84% | TWD 59.40 | TWD 59.90 | TWD 58.60 | 21.93M |
| 2026-09-14 | TWD 59.30 | -0.17% | TWD 60.00 | TWD 60.00 | TWD 58.30 | 30.07M |
| 2026-09-11 | TWD 59.40 | +2.41% | TWD 57.60 | TWD 60.70 | TWD 57.60 | 79.01M |
| 2026-09-10 | TWD 58.00 | -0.85% | TWD 58.80 | TWD 59.80 | TWD 57.40 | 43.03M |
| 2026-09-09 | TWD 58.50 | +2.09% | TWD 57.10 | TWD 58.60 | TWD 56.50 | 31.43M |
| 2026-09-08 | TWD 57.30 | -1.38% | TWD 58.20 | TWD 58.20 | TWD 57.10 | 15.41M |
| 2026-09-07 | TWD 58.10 | -0.17% | TWD 58.50 | TWD 58.70 | TWD 58.00 | 15.57M |
| 2026-09-04 | TWD 58.20 | +0.69% | TWD 58.00 | TWD 59.30 | TWD 57.20 | 29.16M |
| 2026-09-03 | TWD 57.80 | +0.52% | TWD 57.60 | TWD 58.60 | TWD 57.20 | 34.85M |
| 2026-09-02 | TWD 57.50 | -0.17% | TWD 58.00 | TWD 60.00 | TWD 56.90 | 41.46M |
| 2026-09-01 | TWD 57.60 | -3.19% | TWD 59.40 | TWD 60.50 | TWD 57.50 | 49.31M |
| 2026-08-31 | TWD 59.50 | +5.87% | TWD 57.20 | TWD 59.50 | TWD 56.30 | 218.67M |
| 2026-08-28 | TWD 56.20 | -2.94% | TWD 57.50 | TWD 57.50 | TWD 55.80 | 42.63M |
| 2026-08-27 | TWD 57.90 | +0.52% | TWD 56.70 | TWD 58.40 | TWD 56.50 | 60.16M |
| 2026-08-26 | TWD 57.60 | -9.43% | TWD 63.50 | TWD 64.40 | TWD 57.30 | 156.27M |
| 2026-08-25 | TWD 63.60 | -1.40% | TWD 65.90 | TWD 67.30 | TWD 62.90 | 192.00M |
| 2026-08-24 | TWD 64.50 | +0.78% | TWD 65.80 | TWD 66.80 | TWD 63.50 | 169.14M |
| 2026-08-21 | TWD 64.00 | +6.14% | TWD 60.70 | TWD 64.60 | TWD 60.10 | 197.54M |
| 2026-08-20 | TWD 60.30 | +2.20% | TWD 59.90 | TWD 61.00 | TWD 58.60 | 151.94M |
| 2026-08-19 | TWD 59.00 | +4.98% | TWD 55.60 | TWD 59.00 | TWD 54.90 | 114.00M |
| 2026-08-18 | TWD 56.20 | +2.74% | TWD 55.10 | TWD 57.20 | TWD 54.60 | 86.21M |
| 2026-08-17 | TWD 54.70 | +6.01% | TWD 51.70 | TWD 54.80 | TWD 51.70 | 96.63M |
| 2026-08-14 | TWD 51.60 | +0.39% | TWD 51.50 | TWD 51.90 | TWD 50.70 | 21.63M |
| 2026-08-13 | TWD 51.40 | -0.58% | TWD 51.90 | TWD 52.00 | TWD 50.90 | 17.19M |
| 2026-08-12 | TWD 51.70 | -0.58% | TWD 52.00 | TWD 52.10 | TWD 51.30 | 10.30M |
| 2026-08-11 | TWD 52.00 | +0.78% | TWD 51.80 | TWD 52.20 | TWD 51.30 | 22.64M |
| 2026-08-10 | TWD 51.60 | +2.18% | TWD 50.80 | TWD 51.80 | TWD 50.50 | 23.50M |
| 2026-08-07 | TWD 50.50 | +0.20% | TWD 50.80 | TWD 50.80 | TWD 50.00 | 9.80M |
| 2026-08-06 | TWD 50.40 | -0.40% | TWD 50.40 | TWD 50.60 | TWD 50.00 | 8.39M |
| 2026-08-05 | TWD 50.60 | -0.78% | TWD 51.20 | TWD 51.20 | TWD 50.30 | 16.49M |
| 2026-08-04 | TWD 51.00 | +0.39% | TWD 50.30 | TWD 51.00 | TWD 50.30 | 10.05M |
| 2026-08-03 | TWD 50.80 | 0.00% | TWD 50.30 | TWD 51.20 | TWD 49.80 | 11.59M |
| 2026-07-31 | TWD 50.80 | +1.60% | TWD 50.50 | TWD 51.70 | TWD 50.30 | 20.27M |
| 2026-07-30 | TWD 50.00 | -0.20% | TWD 50.30 | TWD 50.50 | TWD 49.50 | 13.44M |
| 2026-07-29 | TWD 50.10 | -1.18% | TWD 50.90 | TWD 51.60 | TWD 49.50 | 22.56M |
| 2026-07-28 | TWD 50.70 | -0.78% | TWD 50.60 | TWD 50.90 | TWD 50.10 | 13.55M |
| 2026-07-27 | TWD 51.10 | -0.78% | TWD 51.00 | TWD 51.30 | TWD 50.60 | 11.25M |
| 2026-07-24 | TWD 51.50 | +1.98% | TWD 50.50 | TWD 52.00 | TWD 50.50 | 26.72M |
| 2026-07-23 | TWD 50.50 | -1.75% | TWD 51.10 | TWD 51.40 | TWD 50.30 | 11.95M |
| 2026-07-22 | TWD 51.40 | +0.98% | TWD 51.00 | TWD 51.90 | TWD 50.70 | 17.36M |
| 2026-07-21 | TWD 50.90 | +3.88% | TWD 49.80 | TWD 51.30 | TWD 49.70 | 27.66M |
| 2026-07-20 | TWD 49.00 | -0.41% | TWD 49.90 | TWD 50.70 | TWD 48.95 | 17.53M |
| 2026-07-17 | TWD 49.20 | -1.99% | TWD 49.50 | TWD 50.30 | TWD 49.20 | 16.19M |
| 2026-07-16 | TWD 50.20 | 0.00% | TWD 49.90 | TWD 50.60 | TWD 49.80 | 10.35M |
| 2026-07-15 | TWD 50.20 | +4.58% | TWD 48.10 | TWD 50.20 | TWD 48.10 | 20.05M |
| 2026-07-14 | TWD 48.00 | -4.19% | TWD 49.00 | TWD 49.40 | TWD 47.25 | 34.57M |
| 2026-07-13 | TWD 50.10 | -2.91% | TWD 51.40 | TWD 51.40 | TWD 50.10 | 33.84M |
| 2026-07-10 | TWD 51.60 | 0.00% | TWD 51.60 | TWD 51.60 | TWD 51.60 | 0 |
| 2026-07-09 | TWD 51.60 | -1.34% | TWD 52.50 | TWD 52.50 | TWD 51.50 | 11.71M |
| 2026-07-08 | TWD 52.30 | +2.35% | TWD 51.20 | TWD 52.30 | TWD 51.20 | 14.70M |
| 2026-07-07 | TWD 51.10 | -3.58% | TWD 52.10 | TWD 52.20 | TWD 51.10 | 22.19M |
| 2026-07-06 | TWD 53.00 | +1.15% | TWD 53.00 | TWD 53.60 | TWD 52.60 | 19.23M |
| 2026-07-03 | TWD 52.40 | +2.75% | TWD 51.20 | TWD 53.60 | TWD 51.20 | 43.15M |
| 2026-07-02 | TWD 51.00 | +0.59% | TWD 51.20 | TWD 51.30 | TWD 50.50 | 10.50M |
| 2026-07-01 | TWD 50.70 | -2.50% | TWD 52.10 | TWD 52.10 | TWD 50.60 | 16.77M |
| 2026-06-30 | TWD 52.00 | +1.17% | TWD 51.90 | TWD 52.20 | TWD 51.50 | 13.85M |
| 2026-06-29 | TWD 51.40 | +2.59% | TWD 50.80 | TWD 51.70 | TWD 50.40 | 17.91M |
| 2026-06-26 | TWD 50.10 | -2.53% | TWD 51.40 | TWD 51.40 | TWD 50.10 | 23.81M |
| 2026-06-25 | TWD 51.40 | -0.39% | TWD 51.60 | TWD 52.00 | TWD 51.20 | 11.36M |
| 2026-06-24 | TWD 51.60 | +0.58% | TWD 51.40 | TWD 52.10 | TWD 51.20 | 15.41M |
| 2026-06-23 | TWD 51.30 | -1.91% | TWD 52.70 | TWD 52.80 | TWD 51.20 | 19.77M |
| 2026-06-22 | TWD 52.30 | +1.95% | TWD 52.00 | TWD 52.70 | TWD 51.40 | 37.82M |
| 2026-06-18 | TWD 51.30 | -0.58% | TWD 51.60 | TWD 52.50 | TWD 51.30 | 34.37M |
| 2026-06-17 | TWD 51.60 | +1.18% | TWD 51.10 | TWD 52.10 | TWD 50.30 | 34.44M |
| 2026-06-16 | TWD 51.00 | -0.39% | TWD 51.20 | TWD 51.70 | TWD 50.20 | 32.49M |
| 2026-06-15 | TWD 51.20 | -2.29% | TWD 53.70 | TWD 53.70 | TWD 51.20 | 39.34M |
| 2026-06-12 | TWD 52.40 | +2.54% | TWD 51.80 | TWD 53.30 | TWD 51.40 | 30.57M |
| 2026-06-11 | TWD 51.10 | +0.99% | TWD 51.00 | TWD 51.30 | TWD 50.00 | 52.32M |
| 2026-06-10 | TWD 50.60 | -1.94% | TWD 51.90 | TWD 52.10 | TWD 50.50 | 56.58M |
| 2026-06-09 | TWD 51.60 | -0.19% | TWD 52.10 | TWD 52.60 | TWD 51.10 | 61.82M |
| 2026-06-08 | TWD 51.70 | -5.14% | TWD 52.00 | TWD 52.60 | TWD 51.10 | 66.52M |
| 2026-06-05 | TWD 54.50 | +2.44% | TWD 53.80 | TWD 55.20 | TWD 53.30 | 78.37M |
| 2026-06-04 | TWD 53.20 | -0.93% | TWD 54.10 | TWD 54.40 | TWD 52.70 | 54.68M |
| 2026-06-03 | TWD 53.70 | +0.19% | TWD 53.90 | TWD 55.30 | TWD 52.90 | 61.29M |
| 2026-06-02 | TWD 53.60 | -2.37% | TWD 55.00 | TWD 55.00 | TWD 52.90 | 71.64M |
| 2026-06-01 | TWD 54.90 | +4.17% | TWD 53.60 | TWD 55.70 | TWD 53.60 | 50.00M |
| 2026-05-29 | TWD 52.70 | +0.76% | TWD 53.00 | TWD 53.30 | TWD 52.40 | 29.61M |
| 2026-05-28 | TWD 52.30 | -0.57% | TWD 52.90 | TWD 53.50 | TWD 52.00 | 16.05M |
| 2026-05-27 | TWD 52.60 | +1.15% | TWD 51.70 | TWD 53.80 | TWD 51.20 | 32.56M |
| 2026-05-26 | TWD 52.00 | +0.39% | TWD 51.80 | TWD 53.00 | TWD 51.60 | 14.79M |