Chinese Maritime Transport Ltd. 2612
TWSE · Tayvan · Ulaştırma
TWD 62,90+1,50 (+%2,44)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 63,00 | +%2,61 | TWD 61,80 | TWD 63,00 | TWD 61,40 | 297,72K |
| 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 |