China Container Terminal Corp 2613
TWSE · Taiwan · Transportation
TWD 22.15-0.05 (-0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22.15 | -0.23% | TWD 22.10 | TWD 22.15 | TWD 21.95 | 173.21K |
| 2026-10-01 | TWD 22.20 | -0.89% | TWD 22.25 | TWD 22.35 | TWD 22.05 | 89.00K |
| 2026-09-30 | TWD 22.40 | +2.05% | TWD 21.95 | TWD 22.40 | TWD 21.95 | 205.22K |
| 2026-09-29 | TWD 21.95 | -1.13% | TWD 22.20 | TWD 22.20 | TWD 21.95 | 108.02K |
| 2026-09-24 | TWD 22.20 | -0.45% | TWD 22.30 | TWD 22.30 | TWD 22.05 | 128.35K |
| 2026-09-23 | TWD 22.30 | 0.00% | TWD 22.30 | TWD 22.35 | TWD 22.10 | 140.04K |
| 2026-09-22 | TWD 22.30 | 0.00% | TWD 22.25 | TWD 22.40 | TWD 22.15 | 113.40K |
| 2026-09-21 | TWD 22.30 | +0.90% | TWD 22.10 | TWD 22.45 | TWD 22.00 | 178.01K |
| 2026-09-18 | TWD 22.10 | -0.90% | TWD 22.25 | TWD 22.50 | TWD 22.10 | 178.45K |
| 2026-09-17 | TWD 22.30 | +1.13% | TWD 22.05 | TWD 22.35 | TWD 22.00 | 213.14K |
| 2026-09-16 | TWD 22.05 | +1.15% | TWD 21.85 | TWD 22.60 | TWD 21.85 | 322.00K |
| 2026-09-15 | TWD 21.80 | -1.36% | TWD 22.10 | TWD 22.20 | TWD 21.80 | 190.05K |
| 2026-09-14 | TWD 22.10 | -0.67% | TWD 22.30 | TWD 22.30 | TWD 22.00 | 250.25K |
| 2026-09-11 | TWD 22.25 | +0.23% | TWD 22.15 | TWD 22.65 | TWD 22.10 | 268.03K |
| 2026-09-10 | TWD 22.20 | -2.42% | TWD 22.80 | TWD 22.90 | TWD 22.05 | 392.05K |
| 2026-09-09 | TWD 22.75 | -0.66% | TWD 23.10 | TWD 23.10 | TWD 22.60 | 342.12K |
| 2026-09-08 | TWD 22.90 | +0.88% | TWD 22.70 | TWD 22.90 | TWD 22.65 | 281.00K |
| 2026-09-07 | TWD 22.70 | 0.00% | TWD 22.75 | TWD 22.95 | TWD 22.55 | 400.50K |
| 2026-09-04 | TWD 22.70 | +0.89% | TWD 22.85 | TWD 22.85 | TWD 22.35 | 354.02K |
| 2026-09-03 | TWD 22.50 | -0.44% | TWD 23.10 | TWD 23.30 | TWD 22.50 | 789.16K |
| 2026-09-02 | TWD 22.60 | -0.44% | TWD 22.75 | TWD 23.30 | TWD 22.55 | 325.10K |
| 2026-09-01 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.90 | TWD 22.60 | 459.20K |
| 2026-08-31 | TWD 22.70 | 0.00% | TWD 22.90 | TWD 23.50 | TWD 22.65 | 889.00K |
| 2026-08-28 | TWD 22.70 | -1.52% | TWD 23.20 | TWD 23.20 | TWD 22.40 | 650.50K |
| 2026-08-27 | TWD 23.05 | +0.22% | TWD 22.90 | TWD 23.20 | TWD 22.70 | 1.09M |
| 2026-08-26 | TWD 23.00 | -6.12% | TWD 24.30 | TWD 24.70 | TWD 22.90 | 2.64M |
| 2026-08-25 | TWD 24.50 | +2.51% | TWD 23.80 | TWD 25.70 | TWD 23.80 | 8.56M |
| 2026-08-24 | TWD 23.90 | -4.02% | TWD 25.70 | TWD 25.95 | TWD 23.75 | 10.22M |
| 2026-08-21 | TWD 24.90 | +9.93% | TWD 22.65 | TWD 24.90 | TWD 22.65 | 3.77M |
| 2026-08-20 | TWD 22.65 | -1.52% | TWD 23.40 | TWD 23.40 | TWD 22.40 | 1.22M |
| 2026-08-19 | TWD 23.00 | +5.50% | TWD 22.40 | TWD 23.50 | TWD 21.65 | 1.47M |
| 2026-08-18 | TWD 21.80 | +0.69% | TWD 21.60 | TWD 22.55 | TWD 21.60 | 1.24M |
| 2026-08-17 | TWD 21.65 | +5.61% | TWD 20.80 | TWD 22.35 | TWD 20.70 | 1.30M |
| 2026-08-14 | TWD 20.50 | +0.74% | TWD 20.35 | TWD 20.55 | TWD 20.15 | 122.42K |
| 2026-08-13 | TWD 20.35 | -0.49% | TWD 20.50 | TWD 20.60 | TWD 20.25 | 147.44K |
| 2026-08-12 | TWD 20.45 | -0.24% | TWD 20.75 | TWD 20.75 | TWD 20.40 | 97.56K |
| 2026-08-11 | TWD 20.50 | 0.00% | TWD 20.45 | TWD 20.85 | TWD 20.35 | 122.57K |
| 2026-08-10 | TWD 20.50 | +0.49% | TWD 20.20 | TWD 20.65 | TWD 20.20 | 140.00K |
| 2026-08-07 | TWD 20.40 | +0.49% | TWD 20.30 | TWD 20.40 | TWD 20.20 | 154.31K |
| 2026-08-06 | TWD 20.30 | 0.00% | TWD 20.15 | TWD 20.30 | TWD 20.00 | 129.10K |
| 2026-08-05 | TWD 20.30 | +0.74% | TWD 20.15 | TWD 20.40 | TWD 20.05 | 188.10K |
| 2026-08-04 | TWD 20.15 | +0.75% | TWD 20.00 | TWD 20.15 | TWD 19.80 | 175.00K |
| 2026-08-03 | TWD 20.00 | -0.25% | TWD 20.05 | TWD 20.40 | TWD 20.00 | 199.17K |
| 2026-07-31 | TWD 20.05 | -0.50% | TWD 20.15 | TWD 20.40 | TWD 20.05 | 467.14K |
| 2026-07-30 | TWD 20.15 | 0.00% | TWD 20.30 | TWD 20.45 | TWD 20.00 | 443.00K |
| 2026-07-29 | TWD 20.15 | -2.18% | TWD 20.90 | TWD 20.90 | TWD 19.80 | 600.10K |
| 2026-07-28 | TWD 20.60 | -1.67% | TWD 20.70 | TWD 20.75 | TWD 20.50 | 248.50K |
| 2026-07-27 | TWD 20.95 | +0.24% | TWD 21.00 | TWD 21.00 | TWD 20.75 | 109.10K |
| 2026-07-24 | TWD 20.90 | -0.71% | TWD 21.05 | TWD 21.15 | TWD 20.90 | 235.25K |
| 2026-07-23 | TWD 21.05 | -0.47% | TWD 21.20 | TWD 21.20 | TWD 20.85 | 321.52K |
| 2026-07-22 | TWD 21.15 | -0.47% | TWD 21.30 | TWD 21.55 | TWD 21.15 | 238.02K |
| 2026-07-21 | TWD 21.25 | +0.71% | TWD 21.35 | TWD 21.70 | TWD 21.10 | 386.31K |
| 2026-07-20 | TWD 21.10 | +0.48% | TWD 21.05 | TWD 21.65 | TWD 20.95 | 280.30K |
| 2026-07-17 | TWD 21.00 | -2.55% | TWD 21.55 | TWD 21.80 | TWD 21.00 | 288.86K |
| 2026-07-16 | TWD 21.55 | -1.15% | TWD 21.90 | TWD 21.90 | TWD 21.55 | 127.03K |
| 2026-07-15 | TWD 21.80 | +2.11% | TWD 21.45 | TWD 21.80 | TWD 21.40 | 154.08K |
| 2026-07-14 | TWD 21.35 | -0.70% | TWD 22.00 | TWD 22.05 | TWD 21.20 | 299.15K |
| 2026-07-13 | TWD 21.50 | -1.15% | TWD 22.05 | TWD 22.30 | TWD 21.45 | 199.00K |
| 2026-07-10 | TWD 21.75 | 0.00% | TWD 21.75 | TWD 21.75 | TWD 21.75 | 0 |
| 2026-07-09 | TWD 21.75 | -0.68% | TWD 22.15 | TWD 22.20 | TWD 21.75 | 140.10K |
| 2026-07-08 | TWD 21.90 | +0.92% | TWD 21.90 | TWD 22.10 | TWD 21.80 | 220.46K |
| 2026-07-07 | TWD 21.70 | -2.03% | TWD 22.15 | TWD 22.15 | TWD 21.60 | 258.20K |
| 2026-07-06 | TWD 22.15 | -0.89% | TWD 22.65 | TWD 22.75 | TWD 22.15 | 497.12K |
| 2026-07-03 | TWD 22.35 | +2.52% | TWD 21.90 | TWD 22.70 | TWD 21.90 | 654.00K |
| 2026-07-02 | TWD 21.80 | +0.69% | TWD 21.80 | TWD 21.85 | TWD 21.55 | 182.00K |
| 2026-07-01 | TWD 21.65 | -0.46% | TWD 21.95 | TWD 21.95 | TWD 21.65 | 154.00K |
| 2026-06-30 | TWD 21.75 | +0.69% | TWD 21.75 | TWD 21.95 | TWD 21.60 | 264.31K |
| 2026-06-29 | TWD 21.60 | +2.37% | TWD 21.10 | TWD 21.90 | TWD 21.10 | 166.03K |
| 2026-06-26 | TWD 21.10 | -2.09% | TWD 21.80 | TWD 21.80 | TWD 21.10 | 381.10K |
| 2026-06-25 | TWD 21.55 | -1.37% | TWD 21.80 | TWD 21.95 | TWD 21.50 | 210.18K |
| 2026-06-24 | TWD 21.85 | +0.46% | TWD 21.85 | TWD 22.05 | TWD 21.75 | 187.01K |
| 2026-06-23 | TWD 21.75 | 0.00% | TWD 21.80 | TWD 21.90 | TWD 21.70 | 233.00K |
| 2026-06-22 | TWD 21.75 | -0.68% | TWD 21.90 | TWD 22.10 | TWD 21.75 | 255.76K |
| 2026-06-18 | TWD 21.90 | +0.23% | TWD 21.85 | TWD 22.10 | TWD 21.85 | 182.10K |
| 2026-06-17 | TWD 21.85 | +0.23% | TWD 21.80 | TWD 22.10 | TWD 21.75 | 200.79K |
| 2026-06-16 | TWD 21.80 | -1.80% | TWD 22.25 | TWD 22.30 | TWD 21.75 | 241.13K |
| 2026-06-15 | TWD 22.20 | +0.23% | TWD 22.80 | TWD 22.80 | TWD 22.20 | 352.56K |
| 2026-06-12 | TWD 22.15 | +0.91% | TWD 22.15 | TWD 22.40 | TWD 21.85 | 282.00K |
| 2026-06-11 | TWD 21.95 | 0.00% | TWD 21.95 | TWD 22.00 | TWD 21.40 | 244.02K |
| 2026-06-10 | TWD 21.95 | 0.00% | TWD 21.95 | TWD 22.25 | TWD 21.90 | 309.34K |
| 2026-06-09 | TWD 21.95 | -0.23% | TWD 21.95 | TWD 22.20 | TWD 21.75 | 266.21K |
| 2026-06-08 | TWD 22.00 | -1.79% | TWD 21.40 | TWD 22.00 | TWD 21.35 | 346.00K |
| 2026-06-05 | TWD 22.40 | +0.45% | TWD 22.45 | TWD 22.80 | TWD 22.35 | 451.58K |
| 2026-06-04 | TWD 22.30 | -1.76% | TWD 22.80 | TWD 22.80 | TWD 22.20 | 311.01K |
| 2026-06-03 | TWD 22.70 | +0.89% | TWD 22.45 | TWD 23.00 | TWD 22.20 | 549.50K |
| 2026-06-02 | TWD 22.50 | -1.32% | TWD 22.80 | TWD 22.80 | TWD 22.15 | 529.00K |
| 2026-06-01 | TWD 22.80 | +5.80% | TWD 21.90 | TWD 22.95 | TWD 21.80 | 1.14M |
| 2026-05-29 | TWD 21.55 | +1.17% | TWD 21.40 | TWD 21.65 | TWD 21.40 | 269.14K |
| 2026-05-28 | TWD 21.30 | -1.62% | TWD 21.65 | TWD 21.75 | TWD 21.20 | 516.65K |
| 2026-05-27 | TWD 21.65 | -0.92% | TWD 22.00 | TWD 22.00 | TWD 21.55 | 396.04K |