Yang Ming Marine Transport Corp. 2609
TWSE · Tayvan · Ulaştırma
TWD 58,80-0,60 (-%1,01)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |