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 |
| Sep 22, 2025 | 56.60 | 56.60 | 55.70 | 55.90 | 55.90 | -2.10% | 18,765,060 |
| Sep 19, 2025 | 56.50 | 57.70 | 56.00 | 57.10 | 57.10 | 1.78% | 18,551,630 |
| Sep 18, 2025 | 56.20 | 56.50 | 56.00 | 56.10 | 56.10 | - | 7,448,042 |
| Sep 17, 2025 | 56.30 | 57.50 | 56.00 | 56.10 | 56.10 | 0.18% | 13,605,130 |
| Sep 16, 2025 | 56.10 | 56.30 | 55.80 | 56.00 | 56.00 | - | 7,767,294 |
| Sep 15, 2025 | 56.80 | 56.90 | 55.90 | 56.00 | 56.00 | -0.88% | 7,613,981 |
| Sep 12, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 1.80% | 11,828,010 |
| Sep 11, 2025 | 56.90 | 57.10 | 55.50 | 55.50 | 55.50 | -2.29% | 21,646,940 |
| Sep 10, 2025 | 57.00 | 57.40 | 56.60 | 56.80 | 56.80 | -0.53% | 13,498,950 |
| Sep 9, 2025 | 57.80 | 58.00 | 57.10 | 57.10 | 57.10 | -1.04% | 12,922,630 |
| Sep 8, 2025 | 57.80 | 58.20 | 57.40 | 57.70 | 57.70 | -0.35% | 11,180,770 |
| Sep 5, 2025 | 58.40 | 58.40 | 57.50 | 57.90 | 57.90 | -0.17% | 8,687,524 |
| Sep 4, 2025 | 57.70 | 58.30 | 57.60 | 58.00 | 58.00 | 1.05% | 12,991,740 |
| Sep 3, 2025 | 56.90 | 57.60 | 56.90 | 57.40 | 57.40 | 0.88% | 7,642,155 |
| Sep 2, 2025 | 57.20 | 57.60 | 56.70 | 56.90 | 56.90 | -0.52% | 11,199,990 |
| Sep 1, 2025 | 58.70 | 59.00 | 57.10 | 57.20 | 57.20 | -0.87% | 17,075,660 |
| Aug 29, 2025 | 58.70 | 58.90 | 57.70 | 57.70 | 57.70 | -1.87% | 24,199,440 |
| Aug 28, 2025 | 58.60 | 60.00 | 58.60 | 58.80 | 58.80 | 0.34% | 18,450,280 |
| Aug 27, 2025 | 58.90 | 59.30 | 58.50 | 58.60 | 58.60 | -0.68% | 12,977,720 |
| Aug 26, 2025 | 59.20 | 59.60 | 58.60 | 59.00 | 59.00 | -0.34% | 20,248,400 |
| Aug 25, 2025 | 59.70 | 59.80 | 58.90 | 59.20 | 59.20 | -0.67% | 16,820,400 |
| Aug 22, 2025 | 60.50 | 60.50 | 59.60 | 59.60 | 59.60 | -1.65% | 14,046,310 |
| Aug 21, 2025 | 60.50 | 61.10 | 60.30 | 60.60 | 60.60 | 0.33% | 6,946,425 |
| Aug 20, 2025 | 60.30 | 60.80 | 59.20 | 60.40 | 60.40 | 0.17% | 20,020,610 |
| Aug 19, 2025 | 60.90 | 60.90 | 60.20 | 60.30 | 60.30 | -1.15% | 12,019,860 |
| Aug 18, 2025 | 61.60 | 62.00 | 60.90 | 61.00 | 61.00 | -0.33% | 13,273,200 |
| Aug 15, 2025 | 61.70 | 61.90 | 61.00 | 61.20 | 61.20 | -0.65% | 9,596,044 |
| Aug 14, 2025 | 61.60 | 62.00 | 61.40 | 61.60 | 61.60 | - | 9,348,892 |
| Aug 13, 2025 | 62.00 | 62.40 | 61.00 | 61.60 | 61.60 | - | 19,568,790 |
| Aug 12, 2025 | 60.50 | 62.20 | 60.50 | 61.60 | 61.60 | 1.99% | 24,694,190 |
| Aug 11, 2025 | 61.00 | 61.00 | 60.30 | 60.40 | 60.40 | -0.98% | 12,344,080 |
| Aug 8, 2025 | 60.60 | 61.50 | 60.60 | 61.00 | 61.00 | 0.83% | 10,452,130 |
| Aug 7, 2025 | 60.60 | 61.00 | 60.50 | 60.50 | 60.50 | -0.17% | 8,949,235 |
| Aug 6, 2025 | 60.90 | 61.40 | 60.60 | 60.60 | 60.60 | -0.16% | 8,914,884 |
| Aug 5, 2025 | 60.90 | 61.10 | 60.50 | 60.70 | 60.70 | 0.17% | 11,727,080 |
| Aug 4, 2025 | 60.70 | 60.90 | 60.20 | 60.60 | 60.60 | -0.82% | 10,025,350 |
| Aug 1, 2025 | 60.30 | 61.60 | 59.60 | 61.10 | 61.10 | 0.49% | 13,435,970 |
| Jul 31, 2025 | 61.60 | 61.70 | 60.80 | 60.80 | 60.80 | -1.30% | 14,425,860 |
| Jul 30, 2025 | 62.00 | 62.10 | 61.30 | 61.60 | 61.60 | 0.16% | 8,435,365 |
| Jul 29, 2025 | 62.30 | 62.70 | 61.50 | 61.50 | 61.50 | -1.28% | 14,776,010 |
| Jul 28, 2025 | 63.20 | 63.20 | 62.30 | 62.30 | 62.30 | -1.27% | 14,877,030 |
| Jul 25, 2025 | 63.20 | 63.90 | 63.10 | 63.10 | 63.10 | - | 12,724,180 |
| Jul 24, 2025 | 63.00 | 64.10 | 63.00 | 63.10 | 63.10 | 1.12% | 22,818,730 |
| Jul 23, 2025 | 61.80 | 62.90 | 61.70 | 62.40 | 62.40 | 1.96% | 16,461,250 |
| Jul 22, 2025 | 62.50 | 63.00 | 61.20 | 61.20 | 61.20 | -1.61% | 21,627,360 |
| Jul 21, 2025 | 62.70 | 62.90 | 62.20 | 62.20 | 62.20 | -1.11% | 14,677,740 |
| Jul 18, 2025 | 63.60 | 63.90 | 62.90 | 62.90 | 62.90 | -0.79% | 13,663,590 |
| Jul 17, 2025 | 63.90 | 64.20 | 63.30 | 63.40 | 63.40 | -0.47% | 17,209,360 |
| Jul 16, 2025 | 62.50 | 63.90 | 62.20 | 63.70 | 63.70 | 2.08% | 25,899,180 |
| Jul 15, 2025 | 62.80 | 63.30 | 62.30 | 62.40 | 62.40 | -0.32% | 14,343,440 |