Chinese Maritime Transport Ltd. (2612.TW) TAI
53.80
-0.8(-1.47%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
53.80
-0.8(-1.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 55 | 53.8 | 53.8 | 55 | 53.5 | 244,880 |
| April 01, 2026 | 54.5 | 54.6 | 54.6 | 54.8 | 53.8 | 401,848 |
| March 31, 2026 | 53.7 | 53.4 | 53.4 | 54.6 | 53.1 | 351,446 |
| March 30, 2026 | 53.1 | 54.1 | 54.1 | 54.6 | 53.1 | 379,359 |
| March 27, 2026 | 54.8 | 54.3 | 54.3 | 55.1 | 53.8 | 429,889 |
| March 26, 2026 | 56.7 | 55 | 55 | 56.9 | 54.9 | 468,116 |
| March 25, 2026 | 56.8 | 56.3 | 56.3 | 56.9 | 55.8 | 383,625 |
| March 24, 2026 | 55.7 | 55.7 | 55.7 | 56.3 | 55 | 464,917 |
| March 23, 2026 | 55 | 55.2 | 55.2 | 55.8 | 55 | 463,161 |
| March 20, 2026 | 58.7 | 56.5 | 56.5 | 59.2 | 56.5 | 1.1M |
| March 19, 2026 | 58.5 | 58.1 | 58.1 | 60.1 | 57.9 | 1.23M |
| March 18, 2026 | 59.4 | 58.1 | 58.1 | 59.4 | 57.5 | 809,407 |
| March 17, 2026 | 58.5 | 58.8 | 58.8 | 59.5 | 57.9 | 964,178 |
| March 16, 2026 | 57.7 | 58.3 | 58.3 | 59.1 | 57 | 1.14M |
| March 13, 2026 | 60.1 | 57.3 | 57.3 | 60.1 | 56.7 | 2.63M |
| March 12, 2026 | 61.3 | 60.1 | 60.1 | 62 | 60 | 919,568 |
| March 11, 2026 | 60 | 61.1 | 61.1 | 61.3 | 60 | 570,476 |
| March 10, 2026 | 60.8 | 60 | 60 | 61.6 | 59.8 | 647,832 |
| March 09, 2026 | 59 | 59.8 | 59.8 | 60.7 | 57.5 | 1.73M |
| March 06, 2026 | 63.6 | 62.1 | 62.1 | 64.3 | 61.7 | 1.62M |
| March 05, 2026 | 64.7 | 64.5 | 64.5 | 66.9 | 62.9 | 2.02M |
| March 04, 2026 | 69.6 | 64.1 | 64.1 | 69.9 | 63.4 | 3.87M |
| March 03, 2026 | 65.7 | 68.6 | 68.6 | 68.7 | 65.7 | 4.68M |
| March 02, 2026 | 70 | 65.5 | 65.5 | 70.7 | 64.6 | 4.75M |
| February 26, 2026 | 65.4 | 66.2 | 66.2 | 68.7 | 65 | 3.46M |
| February 25, 2026 | 61.9 | 64.4 | 64.4 | 64.9 | 61.9 | 3M |
| February 24, 2026 | 62.1 | 61.9 | 61.9 | 62.8 | 61.8 | 1.02M |
| February 23, 2026 | 61.1 | 61.3 | 61.3 | 62.2 | 61 | 971,094 |
| February 11, 2026 | 60.5 | 60.6 | 0 | 60.6 | 59.6 | 1.07M |
| February 10, 2026 | 60.9 | 60.8 | 0 | 61.7 | 60.2 | 738,393 |
| February 09, 2026 | 60.7 | 61.4 | 0 | 61.5 | 60.2 | 1.06M |
| February 06, 2026 | 60.5 | 59.9 | 0 | 60.8 | 59.5 | 1.54M |
| February 05, 2026 | 61.6 | 61.2 | 0 | 61.8 | 60.7 | 1.17M |
| February 04, 2026 | 61.4 | 62.7 | 0 | 62.8 | 60.7 | 935,135 |
| February 03, 2026 | 62 | 62.1 | 0 | 62.7 | 61.4 | 1.37M |
| February 02, 2026 | 64 | 61.5 | 0 | 64.4 | 61.1 | 2.74M |
| January 30, 2026 | 63.8 | 62.2 | 0 | 64 | 62 | 2.52M |
| January 29, 2026 | 63.7 | 62.9 | 0 | 65.4 | 62.2 | 4.81M |
| January 28, 2026 | 66 | 64.4 | 0 | 66.9 | 63 | 7.51M |
| January 27, 2026 | 62.1 | 60.9 | 0 | 63 | 60.8 | 1.92M |
| January 26, 2026 | 60.5 | 61.6 | 0 | 61.7 | 59.7 | 1.24M |
| January 23, 2026 | 61.4 | 60.5 | 0 | 61.4 | 59.9 | 1.16M |
| January 22, 2026 | 62.5 | 61.8 | 0 | 62.8 | 61.5 | 1.55M |
| January 21, 2026 | 62.3 | 61.4 | 0 | 62.9 | 61.1 | 1.91M |
| January 20, 2026 | 61.3 | 61.8 | 0 | 62.2 | 61 | 2.46M |
| January 19, 2026 | 60 | 60.4 | 0 | 61 | 59.7 | 1.23M |
| January 16, 2026 | 60.9 | 59.7 | 0 | 60.9 | 59.2 | 1.22M |
| January 15, 2026 | 61.6 | 60.9 | 0 | 61.7 | 60.6 | 526,863 |
| January 14, 2026 | 60 | 61.2 | 0 | 61.2 | 60 | 985,774 |
| January 13, 2026 | 61.9 | 60.3 | 0 | 61.9 | 60 | 1.59M |
| January 12, 2026 | 61.5 | 62.1 | 0 | 62.1 | 60.3 | 1.62M |
| January 09, 2026 | 61 | 60.8 | 0 | 62.4 | 60.3 | 1.72M |
| January 08, 2026 | 61.5 | 60.7 | 0 | 62 | 59.5 | 2M |
| January 07, 2026 | 58.3 | 61.3 | 0 | 61.4 | 57.9 | 1.99M |
| January 06, 2026 | 57.9 | 58.1 | 0 | 58.6 | 57.7 | 772,321 |
| January 05, 2026 | 59.3 | 57.5 | 0 | 59.3 | 57.5 | 1.83M |
| January 02, 2026 | 59.9 | 59.2 | 0 | 60.5 | 59.1 | 979,557 |
| December 31, 2025 | 60.7 | 59.4 | 0 | 60.7 | 59.1 | 1.41M |
| December 30, 2025 | 60.5 | 60.7 | 0 | 60.9 | 59.9 | 848,349 |
| December 29, 2025 | 60 | 60.4 | 0 | 60.9 | 59.5 | 1.41M |