Chinese Maritime Transport Ltd. 2612
TWSE · Taiwan · Transportation
TWD 61.70+0.30 (+0.49%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 61.40 | 0.00% | TWD 61.80 | TWD 61.80 | TWD 61.40 | 18.35K |
| 2026-10-01 | TWD 61.40 | -0.65% | TWD 61.50 | TWD 62.20 | TWD 61.00 | 130.09K |
| 2026-09-30 | TWD 61.80 | +1.64% | TWD 60.80 | TWD 62.00 | TWD 60.80 | 283.08K |
| 2026-09-29 | TWD 60.80 | -2.25% | TWD 62.00 | TWD 62.00 | TWD 60.70 | 383.28K |
| 2026-09-24 | TWD 62.20 | -0.32% | TWD 62.00 | TWD 62.80 | TWD 61.40 | 241.15K |
| 2026-09-23 | TWD 62.40 | -0.79% | TWD 62.90 | TWD 63.10 | TWD 62.40 | 232.05K |
| 2026-09-22 | TWD 62.90 | -0.63% | TWD 63.60 | TWD 63.60 | TWD 62.80 | 176.60K |
| 2026-09-21 | TWD 63.30 | +0.80% | TWD 62.80 | TWD 63.80 | TWD 62.40 | 335.84K |
| 2026-09-18 | TWD 62.80 | -0.95% | TWD 63.60 | TWD 63.80 | TWD 62.50 | 304.04K |
| 2026-09-17 | TWD 63.40 | +1.77% | TWD 62.60 | TWD 63.40 | TWD 61.50 | 391.42K |
| 2026-09-16 | TWD 62.30 | +1.30% | TWD 61.80 | TWD 63.40 | TWD 61.70 | 605.25K |
| 2026-09-15 | TWD 61.50 | -3.76% | TWD 63.90 | TWD 63.90 | TWD 61.30 | 585.55K |
| 2026-09-14 | TWD 63.90 | -0.47% | TWD 65.10 | TWD 65.10 | TWD 62.90 | 570.06K |
| 2026-09-11 | TWD 64.20 | -0.16% | TWD 63.40 | TWD 65.60 | TWD 63.00 | 922.41K |
| 2026-09-10 | TWD 64.30 | -1.08% | TWD 65.00 | TWD 66.30 | TWD 63.50 | 928.26K |
| 2026-09-09 | TWD 65.00 | +1.56% | TWD 64.00 | TWD 65.20 | TWD 63.30 | 776.15K |
| 2026-09-08 | TWD 64.00 | 0.00% | TWD 63.80 | TWD 64.20 | TWD 63.30 | 289.10K |
| 2026-09-07 | TWD 64.00 | +1.11% | TWD 63.80 | TWD 64.30 | TWD 63.00 | 598.86K |
| 2026-09-04 | TWD 63.30 | 0.00% | TWD 63.60 | TWD 64.90 | TWD 62.30 | 991.51K |
| 2026-09-03 | TWD 63.30 | +3.09% | TWD 63.80 | TWD 65.80 | TWD 63.00 | 1.90M |
| 2026-09-02 | TWD 61.40 | +0.82% | TWD 60.60 | TWD 61.80 | TWD 60.50 | 420.70K |
| 2026-09-01 | TWD 60.90 | +0.66% | TWD 60.00 | TWD 62.20 | TWD 59.30 | 735.13K |
| 2026-08-31 | TWD 60.50 | +0.50% | TWD 60.60 | TWD 63.00 | TWD 59.60 | 1.47M |
| 2026-08-28 | TWD 60.20 | -2.90% | TWD 62.00 | TWD 62.00 | TWD 58.70 | 1.65M |
| 2026-08-27 | TWD 62.00 | +0.81% | TWD 58.60 | TWD 62.30 | TWD 58.60 | 2.34M |
| 2026-08-26 | TWD 61.50 | -3.61% | TWD 63.60 | TWD 65.80 | TWD 60.10 | 3.51M |
| 2026-08-25 | TWD 63.80 | +5.80% | TWD 60.30 | TWD 65.40 | TWD 60.20 | 7.18M |
| 2026-08-24 | TWD 60.30 | +0.17% | TWD 61.20 | TWD 62.40 | TWD 59.60 | 1.99M |
| 2026-08-21 | TWD 60.20 | +2.56% | TWD 58.00 | TWD 61.00 | TWD 58.00 | 2.41M |
| 2026-08-20 | TWD 58.70 | -1.34% | TWD 58.70 | TWD 59.40 | TWD 57.00 | 1.45M |
| 2026-08-19 | TWD 59.50 | +4.94% | TWD 57.00 | TWD 59.50 | TWD 55.90 | 1.93M |
| 2026-08-18 | TWD 56.70 | +2.53% | TWD 55.60 | TWD 57.40 | TWD 55.50 | 1.29M |
| 2026-08-17 | TWD 55.30 | +2.79% | TWD 54.40 | TWD 55.40 | TWD 54.20 | 588.51K |
| 2026-08-14 | TWD 53.80 | +0.19% | TWD 54.00 | TWD 54.10 | TWD 53.00 | 217.11K |
| 2026-08-13 | TWD 53.70 | -2.36% | TWD 54.70 | TWD 54.70 | TWD 53.60 | 270.26K |
| 2026-08-12 | TWD 55.00 | +1.66% | TWD 54.10 | TWD 55.20 | TWD 54.10 | 161.79K |
| 2026-08-11 | TWD 54.10 | -1.64% | TWD 54.90 | TWD 55.00 | TWD 54.10 | 196.00K |
| 2026-08-10 | TWD 55.00 | 0.00% | TWD 54.70 | TWD 55.50 | TWD 54.70 | 281.03K |
| 2026-08-07 | TWD 55.00 | +0.92% | TWD 54.40 | TWD 55.40 | TWD 54.40 | 397.22K |
| 2026-08-06 | TWD 54.50 | -0.73% | TWD 55.50 | TWD 55.50 | TWD 54.20 | 226.12K |
| 2026-08-05 | TWD 54.90 | +3.20% | TWD 53.60 | TWD 55.50 | TWD 53.50 | 752.01K |
| 2026-08-04 | TWD 53.20 | +2.31% | TWD 52.00 | TWD 53.50 | TWD 51.70 | 270.06K |
| 2026-08-03 | TWD 52.00 | +1.76% | TWD 51.00 | TWD 52.10 | TWD 50.80 | 202.00K |
| 2026-07-31 | TWD 51.10 | +2.20% | TWD 51.00 | TWD 51.60 | TWD 50.90 | 232.25K |
| 2026-07-30 | TWD 50.00 | -2.15% | TWD 50.80 | TWD 50.80 | TWD 49.80 | 223.34K |
| 2026-07-29 | TWD 51.10 | 0.00% | TWD 51.10 | TWD 51.60 | TWD 49.50 | 573.11K |
| 2026-07-28 | TWD 51.10 | -1.16% | TWD 51.00 | TWD 51.30 | TWD 50.30 | 256.20K |
| 2026-07-27 | TWD 51.70 | -2.27% | TWD 52.90 | TWD 52.90 | TWD 51.60 | 261.58K |
| 2026-07-24 | TWD 52.90 | +1.34% | TWD 52.20 | TWD 53.20 | TWD 52.20 | 224.14K |
| 2026-07-23 | TWD 52.20 | -1.32% | TWD 53.50 | TWD 53.80 | TWD 52.10 | 231.02K |
| 2026-07-22 | TWD 52.90 | +0.95% | TWD 52.90 | TWD 53.50 | TWD 52.90 | 305.01K |
| 2026-07-21 | TWD 52.40 | +1.95% | TWD 51.40 | TWD 52.90 | TWD 51.40 | 227.12K |
| 2026-07-20 | TWD 51.40 | +0.19% | TWD 52.00 | TWD 52.50 | TWD 51.10 | 240.54K |
| 2026-07-17 | TWD 51.30 | -5.35% | TWD 53.80 | TWD 53.80 | TWD 51.20 | 816.08K |
| 2026-07-16 | TWD 54.20 | -0.91% | TWD 54.60 | TWD 54.70 | TWD 54.00 | 114.01K |
| 2026-07-15 | TWD 54.70 | +1.86% | TWD 53.70 | TWD 54.70 | TWD 53.70 | 198.12K |
| 2026-07-14 | TWD 53.70 | -1.65% | TWD 55.10 | TWD 55.20 | TWD 52.60 | 394.01K |
| 2026-07-13 | TWD 54.60 | +0.37% | TWD 54.80 | TWD 55.50 | TWD 54.10 | 430.54K |
| 2026-07-10 | TWD 54.40 | 0.00% | TWD 54.40 | TWD 54.40 | TWD 54.40 | 0 |
| 2026-07-09 | TWD 54.40 | 0.00% | TWD 54.40 | TWD 54.80 | TWD 53.50 | 255.00K |
| 2026-07-08 | TWD 54.40 | +0.74% | TWD 53.90 | TWD 54.60 | TWD 53.50 | 254.38K |
| 2026-07-07 | TWD 54.00 | -0.74% | TWD 54.20 | TWD 54.60 | TWD 53.60 | 340.00K |
| 2026-07-06 | TWD 54.40 | +1.49% | TWD 54.30 | TWD 55.30 | TWD 54.10 | 498.06K |
| 2026-07-03 | TWD 53.60 | +3.88% | TWD 52.10 | TWD 54.40 | TWD 52.10 | 850.62K |
| 2026-07-02 | TWD 51.60 | +0.39% | TWD 51.00 | TWD 51.90 | TWD 51.00 | 215.31K |
| 2026-07-01 | TWD 51.40 | -0.19% | TWD 52.20 | TWD 52.20 | TWD 51.00 | 255.15K |
| 2026-06-30 | TWD 51.50 | -0.96% | TWD 51.90 | TWD 51.90 | TWD 51.40 | 571.31K |
| 2026-06-29 | TWD 52.00 | +0.97% | TWD 51.50 | TWD 52.30 | TWD 51.50 | 330.20K |
| 2026-06-26 | TWD 51.50 | -4.63% | TWD 54.00 | TWD 54.00 | TWD 51.50 | 897.25K |
| 2026-06-25 | TWD 54.00 | +0.37% | TWD 53.70 | TWD 54.50 | TWD 53.70 | 348.33K |
| 2026-06-24 | TWD 53.80 | +0.19% | TWD 54.30 | TWD 54.30 | TWD 53.20 | 239.10K |
| 2026-06-23 | TWD 53.70 | -1.29% | TWD 54.50 | TWD 54.50 | TWD 53.60 | 370.02K |
| 2026-06-22 | TWD 54.40 | +1.30% | TWD 54.10 | TWD 54.40 | TWD 53.70 | 294.01K |
| 2026-06-18 | TWD 53.70 | -1.29% | TWD 54.90 | TWD 55.10 | TWD 53.60 | 665.01K |
| 2026-06-17 | TWD 54.40 | -0.73% | TWD 55.50 | TWD 55.50 | TWD 54.20 | 423.77K |
| 2026-06-16 | TWD 54.80 | -1.97% | TWD 56.00 | TWD 56.40 | TWD 54.80 | 535.50K |
| 2026-06-15 | TWD 55.90 | +0.90% | TWD 56.40 | TWD 56.40 | TWD 55.10 | 356.10K |
| 2026-06-12 | TWD 55.40 | +1.65% | TWD 55.00 | TWD 56.10 | TWD 54.80 | 512.00K |
| 2026-06-11 | TWD 54.50 | -0.18% | TWD 54.30 | TWD 54.70 | TWD 53.10 | 480.02K |
| 2026-06-10 | TWD 54.60 | -2.50% | TWD 55.70 | TWD 55.80 | TWD 54.50 | 713.54K |
| 2026-06-09 | TWD 56.00 | +2.19% | TWD 54.90 | TWD 56.40 | TWD 54.40 | 843.08K |
| 2026-06-08 | TWD 54.80 | -4.53% | TWD 54.10 | TWD 55.00 | TWD 52.30 | 1.29M |
| 2026-06-05 | TWD 57.40 | +3.05% | TWD 55.70 | TWD 58.20 | TWD 55.50 | 1.96M |
| 2026-06-04 | TWD 55.70 | -1.42% | TWD 56.60 | TWD 56.60 | TWD 55.50 | 533.54K |
| 2026-06-03 | TWD 56.50 | -0.18% | TWD 56.70 | TWD 57.20 | TWD 56.10 | 595.54K |
| 2026-06-02 | TWD 56.60 | -1.22% | TWD 57.00 | TWD 57.20 | TWD 55.90 | 593.06K |
| 2026-06-01 | TWD 57.30 | -0.69% | TWD 55.80 | TWD 57.70 | TWD 55.30 | 1.28M |
| 2026-05-29 | TWD 57.70 | +0.35% | TWD 58.30 | TWD 58.50 | TWD 57.60 | 1.06M |
| 2026-05-28 | TWD 57.50 | -0.17% | TWD 58.20 | TWD 58.60 | TWD 57.40 | 972.18K |
| 2026-05-27 | TWD 57.60 | +1.23% | TWD 57.20 | TWD 58.40 | TWD 56.60 | 1.13M |