Yang Ming Marine Transport Corporation (TPE:2609)
Taiwan
· Delayed Price · Currency is TWD 49.35
-0.15 (-0.30%)
Apr 29, 2026, 1:30 PM CST
TPE:2609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.50 | 49.95 | 49.20 | 49.35 | 49.35 | -0.30% | 9,125,125 |
| Apr 28, 2026 | 49.35 | 50.40 | 49.05 | 49.50 | 49.50 | 0.30% | 14,634,760 |
| Apr 27, 2026 | 50.00 | 50.10 | 49.10 | 49.35 | 49.35 | -1.50% | 20,113,302 |
| Apr 24, 2026 | 50.30 | 50.50 | 49.90 | 50.10 | 50.10 | - | 15,271,220 |
| Apr 23, 2026 | 51.40 | 51.90 | 49.95 | 50.10 | 50.10 | -0.79% | 30,282,700 |
| Apr 22, 2026 | 50.70 | 50.80 | 50.30 | 50.50 | 50.50 | -0.39% | 10,796,580 |
| Apr 21, 2026 | 50.20 | 51.00 | 50.20 | 50.70 | 50.70 | 1.20% | 14,118,430 |
| Apr 20, 2026 | 50.70 | 50.80 | 50.10 | 50.10 | 50.10 | -1.18% | 16,120,160 |
| Apr 17, 2026 | 51.00 | 51.10 | 50.50 | 50.70 | 50.70 | -0.59% | 12,826,380 |
| Apr 16, 2026 | 51.70 | 51.70 | 50.80 | 51.00 | 51.00 | -0.97% | 12,895,590 |
| Apr 15, 2026 | 50.50 | 51.60 | 50.40 | 51.50 | 51.50 | 2.18% | 18,704,730 |
| Apr 14, 2026 | 50.70 | 50.90 | 50.40 | 50.40 | 50.40 | -0.40% | 19,008,180 |
| Apr 13, 2026 | 51.40 | 51.40 | 50.30 | 50.60 | 50.60 | -1.36% | 17,448,470 |
| Apr 10, 2026 | 51.10 | 51.40 | 50.80 | 51.30 | 51.30 | - | 17,677,750 |
| Apr 9, 2026 | 51.60 | 51.90 | 51.10 | 51.30 | 51.30 | -0.77% | 15,054,330 |
| Apr 8, 2026 | 52.20 | 52.20 | 51.30 | 51.70 | 51.70 | - | 21,535,770 |
| Apr 7, 2026 | 52.20 | 52.30 | 51.60 | 51.70 | 51.70 | -0.77% | 13,443,200 |
| Apr 2, 2026 | 52.80 | 52.90 | 51.80 | 52.10 | 52.10 | -1.14% | 11,338,270 |
| Apr 1, 2026 | 52.60 | 53.00 | 52.40 | 52.70 | 52.70 | 1.35% | 11,246,820 |
| Mar 31, 2026 | 53.30 | 53.40 | 51.90 | 52.00 | 52.00 | -1.89% | 15,756,770 |
| Mar 30, 2026 | 52.50 | 54.00 | 52.20 | 53.00 | 53.00 | 1.15% | 17,441,830 |
| Mar 27, 2026 | 52.40 | 53.70 | 52.30 | 52.40 | 52.40 | -0.38% | 15,106,340 |
| Mar 26, 2026 | 54.20 | 54.30 | 52.60 | 52.60 | 52.60 | -2.05% | 12,657,080 |
| Mar 25, 2026 | 53.40 | 53.80 | 52.70 | 53.70 | 53.70 | 2.48% | 12,470,090 |
| Mar 24, 2026 | 53.20 | 53.40 | 52.00 | 52.40 | 52.40 | -0.76% | 19,679,920 |
| Mar 23, 2026 | 51.60 | 54.10 | 51.60 | 52.80 | 52.80 | -5.88% | 26,350,650 |
| Mar 20, 2026 | 56.50 | 56.60 | 55.10 | 56.10 | 56.10 | -0.71% | 51,123,120 |
| Mar 19, 2026 | 58.50 | 59.20 | 56.50 | 56.50 | 56.50 | -3.09% | 30,033,140 |
| Mar 18, 2026 | 58.10 | 58.80 | 57.20 | 58.30 | 58.30 | -0.34% | 30,708,490 |
| Mar 17, 2026 | 59.90 | 59.90 | 58.20 | 58.50 | 58.50 | -1.35% | 28,925,690 |
| Mar 16, 2026 | 59.90 | 61.20 | 59.20 | 59.30 | 59.30 | 0.17% | 30,393,700 |
| Mar 13, 2026 | 62.20 | 62.60 | 59.10 | 59.20 | 59.20 | -4.67% | 45,304,440 |
| Mar 12, 2026 | 61.80 | 62.90 | 61.10 | 62.10 | 62.10 | 1.97% | 38,247,820 |
| Mar 11, 2026 | 60.50 | 61.50 | 60.30 | 60.90 | 60.90 | 1.50% | 29,795,530 |
| Mar 10, 2026 | 60.00 | 60.90 | 59.30 | 60.00 | 60.00 | -2.60% | 52,356,040 |
| Mar 9, 2026 | 61.50 | 65.00 | 59.10 | 61.60 | 61.60 | 1.48% | 166,538,200 |
| Mar 6, 2026 | 61.90 | 63.00 | 59.80 | 60.70 | 60.70 | 1.17% | 62,493,690 |
| Mar 5, 2026 | 64.20 | 67.00 | 59.30 | 60.00 | 60.00 | -5.66% | 140,918,200 |
| Mar 4, 2026 | 68.90 | 69.90 | 63.10 | 63.60 | 63.60 | -3.64% | 287,745,400 |
| Mar 3, 2026 | 61.10 | 66.00 | 61.00 | 66.00 | 66.00 | 10.00% | 176,100,700 |
| Mar 2, 2026 | 61.90 | 62.90 | 58.70 | 60.00 | 60.00 | 4.53% | 79,914,090 |
| Feb 26, 2026 | 56.40 | 57.70 | 56.30 | 57.40 | 57.40 | 1.95% | 33,209,640 |
| Feb 25, 2026 | 56.30 | 56.40 | 55.70 | 56.30 | 56.30 | 0.72% | 15,068,650 |
| Feb 24, 2026 | 55.70 | 56.10 | 55.50 | 55.90 | 55.90 | 0.72% | 13,868,540 |
| Feb 23, 2026 | 54.20 | 56.00 | 54.10 | 55.50 | 55.50 | 4.13% | 34,604,390 |
| Feb 11, 2026 | 52.60 | 53.30 | 52.50 | 53.30 | 53.30 | 0.95% | 8,163,488 |
| Feb 10, 2026 | 52.90 | 53.10 | 52.50 | 52.80 | 52.80 | 1.15% | 7,924,099 |
| Feb 9, 2026 | 52.40 | 52.60 | 52.00 | 52.20 | 52.20 | - | 5,868,133 |
| Feb 6, 2026 | 52.40 | 52.40 | 51.70 | 52.20 | 52.20 | -1.14% | 9,781,881 |
| Feb 5, 2026 | 53.30 | 53.70 | 52.80 | 52.80 | 52.80 | - | 7,045,457 |
| Feb 4, 2026 | 52.20 | 53.30 | 52.10 | 52.80 | 52.80 | 0.76% | 7,035,823 |
| Feb 3, 2026 | 52.70 | 53.00 | 52.30 | 52.40 | 52.40 | 0.19% | 7,029,767 |
| Feb 2, 2026 | 52.70 | 53.00 | 52.10 | 52.30 | 52.30 | -2.06% | 10,796,700 |
| Jan 30, 2026 | 54.90 | 54.90 | 53.30 | 53.40 | 53.40 | -2.38% | 12,074,970 |
| Jan 29, 2026 | 54.80 | 54.80 | 54.20 | 54.70 | 54.70 | -0.18% | 9,747,941 |
| Jan 28, 2026 | 54.20 | 55.20 | 54.20 | 54.80 | 54.80 | 1.67% | 15,431,580 |
| Jan 27, 2026 | 54.30 | 54.60 | 53.50 | 53.90 | 53.90 | -0.74% | 10,246,100 |
| Jan 26, 2026 | 54.00 | 54.30 | 53.30 | 54.30 | 54.30 | - | 10,409,490 |
| Jan 23, 2026 | 55.50 | 55.50 | 53.90 | 54.30 | 54.30 | -2.16% | 17,811,370 |
| Jan 22, 2026 | 55.80 | 56.40 | 55.30 | 55.50 | 55.50 | 0.54% | 12,629,300 |
| Jan 21, 2026 | 55.20 | 56.20 | 54.90 | 55.20 | 55.20 | 0.18% | 18,001,880 |
| Jan 20, 2026 | 54.50 | 55.80 | 54.40 | 55.10 | 55.10 | 2.04% | 17,412,090 |
| Jan 19, 2026 | 54.00 | 54.40 | 53.40 | 54.00 | 54.00 | -0.92% | 19,567,370 |
| Jan 16, 2026 | 55.60 | 55.70 | 53.90 | 54.50 | 54.50 | -1.80% | 23,163,230 |
| Jan 15, 2026 | 55.80 | 56.00 | 55.00 | 55.50 | 55.50 | 0.18% | 9,248,991 |
| Jan 14, 2026 | 55.50 | 55.80 | 55.10 | 55.40 | 55.40 | - | 8,210,154 |
| Jan 13, 2026 | 56.50 | 57.10 | 55.10 | 55.40 | 55.40 | -1.25% | 13,769,300 |
| Jan 12, 2026 | 56.20 | 56.20 | 55.20 | 56.10 | 56.10 | -0.18% | 10,847,180 |
| Jan 9, 2026 | 56.60 | 57.20 | 55.80 | 56.20 | 56.20 | -0.18% | 13,044,680 |
| Jan 8, 2026 | 58.00 | 58.70 | 56.20 | 56.30 | 56.30 | -2.26% | 21,849,630 |
| Jan 7, 2026 | 55.50 | 57.70 | 55.50 | 57.60 | 57.60 | 3.78% | 32,749,770 |
| Jan 6, 2026 | 55.00 | 55.70 | 54.90 | 55.50 | 55.50 | 1.09% | 15,171,240 |
| Jan 5, 2026 | 56.40 | 56.40 | 54.70 | 54.90 | 54.90 | -1.96% | 13,399,190 |
| Jan 2, 2026 | 56.70 | 56.90 | 55.70 | 56.00 | 56.00 | 0.54% | 12,999,140 |
| Dec 31, 2025 | 56.30 | 56.40 | 55.50 | 55.70 | 55.70 | -1.07% | 11,155,100 |
| Dec 30, 2025 | 56.20 | 56.30 | 55.40 | 56.30 | 56.30 | -0.53% | 13,248,150 |
| Dec 29, 2025 | 56.40 | 56.90 | 56.00 | 56.60 | 56.60 | 0.89% | 15,868,480 |
| Dec 26, 2025 | 55.40 | 56.20 | 55.20 | 56.10 | 56.10 | 1.45% | 24,393,600 |
| Dec 24, 2025 | 53.50 | 56.30 | 53.50 | 55.30 | 55.30 | 4.73% | 45,491,340 |
| Dec 23, 2025 | 52.70 | 53.10 | 52.70 | 52.80 | 52.80 | 0.19% | 7,323,327 |
| Dec 22, 2025 | 52.30 | 52.70 | 52.00 | 52.70 | 52.70 | 0.76% | 10,902,600 |
| Dec 19, 2025 | 50.80 | 52.30 | 50.80 | 52.30 | 52.30 | 3.16% | 48,376,270 |
| Dec 18, 2025 | 51.40 | 51.40 | 50.60 | 50.70 | 50.70 | -1.74% | 12,566,130 |
| Dec 17, 2025 | 51.50 | 52.00 | 51.30 | 51.60 | 51.60 | 0.19% | 16,644,700 |
| Dec 16, 2025 | 51.50 | 51.80 | 50.90 | 51.50 | 51.50 | 0.39% | 11,543,720 |
| Dec 15, 2025 | 51.20 | 51.60 | 50.90 | 51.30 | 51.30 | 0.98% | 13,130,430 |
| Dec 12, 2025 | 50.90 | 51.30 | 50.80 | 50.80 | 50.80 | 0.20% | 10,308,780 |
| Dec 11, 2025 | 50.40 | 50.80 | 50.30 | 50.70 | 50.70 | 0.20% | 11,897,280 |
| Dec 10, 2025 | 50.40 | 50.80 | 50.20 | 50.60 | 50.60 | 0.40% | 12,500,050 |
| Dec 9, 2025 | 50.90 | 50.90 | 50.30 | 50.40 | 50.40 | -1.56% | 20,279,310 |
| Dec 8, 2025 | 51.70 | 51.70 | 50.70 | 51.20 | 51.20 | -0.97% | 14,886,960 |
| Dec 5, 2025 | 52.50 | 52.90 | 51.60 | 51.70 | 51.70 | -1.52% | 14,131,440 |
| Dec 4, 2025 | 52.30 | 53.40 | 52.30 | 52.50 | 52.50 | 1.16% | 18,798,280 |
| 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% | 16,654,880 |
| 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% | 16,206,120 |