Yang Ming Marine Transport Corporation (TPE:2609)
Taiwan
· Delayed Price · Currency is TWD 51.70
-0.80 (-1.52%)
At close: Dec 5, 2025
TPE:2609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 52.90 | 51.60 | 51.70 | 51.70 | -1.52% | 14,131,448 |
| Dec 4, 2025 | 52.30 | 53.40 | 52.30 | 52.50 | 52.50 | 1.16% | 18,776,720 |
| Dec 3, 2025 | 52.20 | 52.40 | 51.80 | 51.90 | 51.90 | -0.19% | 7,340,873 |
| Dec 2, 2025 | 52.20 | 52.80 | 52.00 | 52.00 | 52.00 | -0.76% | 12,505,760 |
| Dec 1, 2025 | 51.80 | 52.70 | 51.80 | 52.40 | 52.40 | 0.77% | 9,570,503 |
| Nov 28, 2025 | 52.20 | 52.40 | 51.60 | 52.00 | 52.00 | -0.19% | 9,595,024 |
| Nov 27, 2025 | 52.50 | 52.80 | 51.60 | 52.10 | 52.10 | -0.76% | 16,654,887 |
| Nov 26, 2025 | 51.90 | 53.30 | 51.70 | 52.50 | 52.50 | 2.34% | 25,948,240 |
| Nov 25, 2025 | 52.40 | 52.50 | 51.30 | 51.30 | 51.30 | -1.91% | 16,206,122 |
| Nov 24, 2025 | 51.30 | 52.50 | 50.80 | 52.30 | 52.30 | 2.55% | 26,829,748 |
| Nov 21, 2025 | 51.10 | 52.10 | 50.80 | 51.00 | 51.00 | -1.16% | 26,842,991 |
| Nov 20, 2025 | 51.90 | 52.70 | 51.60 | 51.60 | 51.60 | 0.19% | 17,387,980 |
| Nov 19, 2025 | 51.90 | 53.30 | 51.30 | 51.50 | 51.50 | -0.19% | 24,055,140 |
| Nov 18, 2025 | 52.90 | 53.90 | 51.60 | 51.60 | 51.60 | -2.82% | 26,182,780 |
| Nov 17, 2025 | 53.60 | 53.60 | 52.90 | 53.10 | 53.10 | -1.12% | 12,055,150 |
| Nov 14, 2025 | 53.80 | 55.40 | 53.60 | 53.70 | 53.70 | -0.92% | 16,739,320 |
| Nov 13, 2025 | 54.10 | 54.60 | 53.90 | 54.20 | 54.20 | 0.18% | 12,321,280 |
| Nov 12, 2025 | 53.90 | 54.90 | 53.60 | 54.10 | 54.10 | 2.66% | 18,250,150 |
| Nov 11, 2025 | 53.00 | 53.20 | 52.70 | 52.70 | 52.70 | -0.57% | 9,724,856 |
| Nov 10, 2025 | 54.00 | 54.00 | 52.80 | 53.00 | 53.00 | -2.39% | 13,913,950 |
| Nov 7, 2025 | 54.60 | 55.50 | 54.30 | 54.30 | 54.30 | -1.27% | 10,784,280 |
| Nov 6, 2025 | 54.80 | 55.50 | 54.50 | 55.00 | 55.00 | 0.92% | 12,466,780 |
| Nov 5, 2025 | 54.40 | 54.90 | 54.10 | 54.50 | 54.50 | -1.27% | 16,644,190 |
| Nov 4, 2025 | 56.50 | 57.00 | 55.10 | 55.20 | 55.20 | -2.30% | 16,261,170 |
| Nov 3, 2025 | 58.30 | 58.80 | 56.50 | 56.50 | 56.50 | -1.74% | 26,228,100 |
| Oct 31, 2025 | 59.40 | 59.90 | 57.50 | 57.50 | 57.50 | -4.17% | 48,935,890 |
| Oct 30, 2025 | 57.00 | 61.30 | 57.00 | 60.00 | 60.00 | 6.19% | 119,154,100 |
| Oct 29, 2025 | 55.40 | 56.70 | 55.00 | 56.50 | 56.50 | 2.54% | 27,281,110 |
| Oct 28, 2025 | 54.80 | 55.40 | 54.70 | 55.10 | 55.10 | 1.47% | 17,077,700 |
| Oct 27, 2025 | 54.60 | 54.80 | 54.00 | 54.30 | 54.30 | 0.56% | 13,982,930 |
| Oct 23, 2025 | 53.80 | 54.60 | 53.70 | 54.00 | 54.00 | 0.19% | 10,424,930 |
| Oct 22, 2025 | 54.10 | 55.20 | 53.80 | 53.90 | 53.90 | 0.19% | 22,002,010 |
| Oct 21, 2025 | 54.50 | 54.50 | 53.80 | 53.80 | 53.80 | -0.37% | 12,357,130 |
| Oct 20, 2025 | 55.40 | 55.70 | 53.80 | 54.00 | 54.00 | -0.18% | 19,288,310 |
| Oct 17, 2025 | 53.90 | 56.60 | 53.90 | 54.10 | 54.10 | 1.50% | 59,084,460 |
| Oct 16, 2025 | 53.30 | 53.90 | 53.10 | 53.30 | 53.30 | 0.19% | 18,478,760 |
| Oct 15, 2025 | 55.70 | 55.70 | 53.10 | 53.20 | 53.20 | -6.17% | 76,255,600 |
| Oct 14, 2025 | 52.00 | 56.70 | 51.90 | 56.70 | 56.70 | 9.88% | 91,471,720 |
| Oct 13, 2025 | 50.10 | 51.90 | 50.10 | 51.60 | 51.60 | 0.58% | 16,602,990 |
| Oct 9, 2025 | 51.80 | 51.90 | 51.30 | 51.30 | 51.30 | -0.77% | 10,014,690 |
| Oct 8, 2025 | 51.90 | 52.00 | 51.50 | 51.70 | 51.70 | -0.19% | 7,858,857 |
| Oct 7, 2025 | 52.20 | 52.40 | 51.80 | 51.80 | 51.80 | -0.38% | 10,241,650 |
| Oct 3, 2025 | 51.60 | 52.70 | 51.60 | 52.00 | 52.00 | 0.97% | 15,425,290 |
| Oct 2, 2025 | 52.00 | 52.40 | 51.30 | 51.50 | 51.50 | -1.53% | 16,819,470 |
| Oct 1, 2025 | 53.20 | 53.40 | 52.30 | 52.30 | 52.30 | -1.32% | 16,877,750 |
| Sep 30, 2025 | 53.70 | 53.70 | 53.00 | 53.00 | 53.00 | -0.56% | 19,261,780 |
| Sep 26, 2025 | 55.00 | 55.00 | 53.00 | 53.30 | 53.30 | -3.09% | 20,407,180 |
| Sep 25, 2025 | 55.10 | 56.00 | 55.00 | 55.00 | 55.00 | - | 9,963,985 |
| Sep 24, 2025 | 55.20 | 55.70 | 55.00 | 55.00 | 55.00 | -0.36% | 13,172,310 |
| Sep 23, 2025 | 55.80 | 55.80 | 55.20 | 55.20 | 55.20 | -1.25% | 15,773,190 |