Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan
· Delayed Price · Currency is TWD 69.50
-5.10 (-6.84%)
At close: Dec 5, 2025
TPE:2612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.10 | 78.60 | 67.30 | 69.50 | 69.50 | -6.84% | 24,193,352 |
| Dec 4, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 9.87% | 2,940,437 |
| Dec 3, 2025 | 66.70 | 69.50 | 66.20 | 67.90 | 67.90 | 1.80% | 6,403,531 |
| Dec 2, 2025 | 63.50 | 69.00 | 62.70 | 66.70 | 66.70 | 6.21% | 10,933,690 |
| Dec 1, 2025 | 62.00 | 64.90 | 61.70 | 62.80 | 62.80 | 5.37% | 5,661,023 |
| Nov 28, 2025 | 59.30 | 61.50 | 58.20 | 59.60 | 59.60 | 2.41% | 3,553,900 |
| Nov 27, 2025 | 58.50 | 59.70 | 56.80 | 58.20 | 58.20 | 1.04% | 3,493,524 |
| Nov 26, 2025 | 58.00 | 59.60 | 56.20 | 57.60 | 57.60 | 2.86% | 5,319,432 |
| Nov 25, 2025 | 53.20 | 56.90 | 53.00 | 56.00 | 56.00 | 6.67% | 3,973,104 |
| Nov 24, 2025 | 51.70 | 52.70 | 51.20 | 52.50 | 52.50 | 3.14% | 932,615 |
| Nov 21, 2025 | 52.90 | 53.60 | 50.70 | 50.90 | 50.90 | -3.78% | 1,681,656 |
| Nov 20, 2025 | 52.30 | 53.80 | 52.20 | 52.90 | 52.90 | 3.32% | 1,565,152 |
| Nov 19, 2025 | 52.50 | 53.60 | 51.20 | 51.20 | 51.20 | - | 1,852,845 |
| Nov 18, 2025 | 52.50 | 52.80 | 51.10 | 51.20 | 51.20 | -1.73% | 940,138 |
| Nov 17, 2025 | 52.40 | 53.10 | 51.50 | 52.10 | 52.10 | 0.39% | 914,291 |
| Nov 14, 2025 | 51.50 | 53.70 | 51.10 | 51.90 | 51.90 | 0.39% | 1,826,514 |
| Nov 13, 2025 | 52.20 | 52.50 | 51.50 | 51.70 | 51.70 | -1.15% | 1,272,399 |
| Nov 12, 2025 | 52.80 | 53.80 | 52.10 | 52.30 | 52.30 | 0.58% | 1,905,643 |
| Nov 11, 2025 | 54.80 | 55.30 | 52.00 | 52.00 | 52.00 | -5.45% | 2,750,472 |
| Nov 10, 2025 | 55.00 | 55.20 | 54.20 | 55.00 | 55.00 | 1.29% | 620,744 |
| Nov 7, 2025 | 55.60 | 55.80 | 54.30 | 54.30 | 54.30 | -0.91% | 985,682 |
| Nov 6, 2025 | 55.20 | 55.50 | 54.20 | 54.80 | 54.80 | 1.11% | 732,949 |
| Nov 5, 2025 | 54.50 | 55.00 | 53.20 | 54.20 | 54.20 | -0.91% | 1,377,839 |
| Nov 4, 2025 | 56.20 | 56.80 | 54.70 | 54.70 | 54.70 | -2.67% | 1,303,547 |
| Nov 3, 2025 | 57.90 | 58.30 | 56.10 | 56.20 | 56.20 | -1.58% | 1,400,913 |
| Oct 31, 2025 | 59.70 | 60.60 | 56.80 | 57.10 | 57.10 | -6.09% | 6,333,569 |
| Oct 30, 2025 | 55.60 | 60.80 | 55.60 | 60.80 | 60.80 | 9.95% | 9,570,555 |
| Oct 29, 2025 | 55.60 | 56.00 | 54.70 | 55.30 | 55.30 | 0.91% | 492,432 |
| Oct 28, 2025 | 55.60 | 56.00 | 54.70 | 54.80 | 54.80 | -1.44% | 547,831 |
| Oct 27, 2025 | 56.30 | 56.30 | 54.20 | 55.60 | 55.60 | -1.07% | 889,938 |
| Oct 23, 2025 | 55.80 | 56.50 | 55.60 | 56.20 | 56.20 | 0.18% | 627,251 |
| Oct 22, 2025 | 56.80 | 57.40 | 56.10 | 56.10 | 56.10 | -1.06% | 1,236,759 |
| Oct 21, 2025 | 56.80 | 57.00 | 56.10 | 56.70 | 56.70 | -0.18% | 852,521 |
| Oct 20, 2025 | 57.80 | 58.10 | 56.10 | 56.80 | 56.80 | -1.73% | 1,439,903 |
| Oct 17, 2025 | 59.80 | 60.60 | 57.20 | 57.80 | 57.80 | -1.87% | 4,075,073 |
| Oct 16, 2025 | 57.60 | 59.50 | 56.80 | 58.90 | 58.90 | 2.97% | 5,716,299 |
| Oct 15, 2025 | 54.10 | 59.20 | 53.50 | 57.20 | 57.20 | 3.62% | 14,505,870 |
| Oct 14, 2025 | 52.80 | 55.20 | 52.80 | 55.20 | 55.20 | 9.96% | 4,697,974 |
| Oct 13, 2025 | 48.15 | 50.40 | 48.15 | 50.20 | 50.20 | 1.21% | 780,441 |
| Oct 9, 2025 | 49.60 | 50.30 | 49.40 | 49.60 | 49.60 | 0.61% | 430,521 |
| Oct 8, 2025 | 49.15 | 49.60 | 49.15 | 49.30 | 49.30 | 0.31% | 394,871 |
| Oct 7, 2025 | 49.40 | 49.65 | 49.00 | 49.15 | 49.15 | 0.92% | 668,809 |
| Oct 3, 2025 | 48.50 | 49.15 | 48.35 | 48.70 | 48.70 | -1.22% | 1,489,479 |
| Oct 2, 2025 | 51.50 | 51.60 | 48.80 | 49.30 | 49.30 | -5.37% | 3,329,386 |
| Oct 1, 2025 | 53.50 | 53.50 | 51.90 | 52.10 | 52.10 | -2.98% | 1,188,520 |
| Sep 30, 2025 | 53.60 | 54.10 | 52.90 | 53.70 | 53.70 | -1.65% | 958,809 |
| Sep 26, 2025 | 54.90 | 55.80 | 54.20 | 54.60 | 54.60 | 0.18% | 1,608,179 |
| Sep 25, 2025 | 52.40 | 54.90 | 52.40 | 54.50 | 54.50 | 5.21% | 1,922,292 |
| Sep 24, 2025 | 52.40 | 52.90 | 51.70 | 51.80 | 51.80 | 0.19% | 644,065 |
| Sep 23, 2025 | 51.90 | 52.30 | 51.10 | 51.70 | 51.70 | -0.58% | 809,497 |
| Sep 22, 2025 | 56.40 | 56.40 | 51.50 | 52.00 | 52.00 | -8.13% | 3,949,512 |
| Sep 19, 2025 | 55.90 | 56.70 | 55.10 | 56.60 | 56.60 | 2.54% | 1,656,885 |
| Sep 18, 2025 | 55.10 | 56.00 | 55.10 | 55.20 | 55.20 | 1.47% | 1,037,843 |
| Sep 17, 2025 | 54.70 | 55.40 | 54.00 | 54.40 | 54.40 | -0.55% | 766,076 |
| Sep 16, 2025 | 54.30 | 55.10 | 54.30 | 54.70 | 54.70 | 0.74% | 789,752 |
| Sep 15, 2025 | 54.90 | 55.00 | 53.70 | 54.30 | 54.30 | -0.55% | 528,845 |
| Sep 12, 2025 | 55.30 | 56.40 | 54.20 | 54.60 | 54.60 | -1.27% | 848,827 |
| Sep 11, 2025 | 55.70 | 56.70 | 54.60 | 55.30 | 55.30 | - | 1,578,241 |
| Sep 10, 2025 | 53.60 | 56.00 | 53.40 | 55.30 | 55.30 | 5.13% | 2,558,705 |
| Sep 9, 2025 | 51.90 | 53.10 | 51.80 | 52.60 | 52.60 | 2.14% | 878,529 |
| Sep 8, 2025 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 727,396 |
| Sep 5, 2025 | 52.80 | 52.90 | 51.80 | 52.00 | 52.00 | -0.95% | 655,390 |
| Sep 4, 2025 | 51.80 | 52.70 | 51.80 | 52.50 | 52.50 | 1.94% | 779,343 |
| Sep 3, 2025 | 53.40 | 54.10 | 51.50 | 51.50 | 51.50 | -1.34% | 1,161,429 |
| Sep 2, 2025 | 53.20 | 53.20 | 51.70 | 52.20 | 52.20 | -0.76% | 672,394 |
| Sep 1, 2025 | 53.80 | 54.40 | 52.10 | 52.60 | 52.60 | -2.23% | 1,433,026 |
| Aug 29, 2025 | 55.00 | 55.40 | 53.80 | 53.80 | 53.80 | -3.06% | 1,229,187 |
| Aug 28, 2025 | 55.40 | 56.50 | 55.00 | 55.50 | 55.50 | 0.36% | 1,436,905 |
| Aug 27, 2025 | 53.70 | 56.00 | 53.50 | 55.30 | 55.30 | 4.93% | 1,953,310 |
| Aug 26, 2025 | 54.10 | 54.30 | 52.60 | 52.70 | 52.70 | -2.77% | 937,092 |
| Aug 25, 2025 | 54.30 | 54.80 | 53.60 | 54.20 | 54.20 | 1.50% | 756,550 |
| Aug 22, 2025 | 55.10 | 55.30 | 53.30 | 53.40 | 53.40 | -3.44% | 2,313,664 |
| Aug 21, 2025 | 56.40 | 56.80 | 55.20 | 55.30 | 55.30 | -1.78% | 2,503,735 |
| Aug 20, 2025 | 56.20 | 57.20 | 55.40 | 56.30 | 56.30 | -0.18% | 2,540,765 |
| Aug 19, 2025 | 56.10 | 57.00 | 54.70 | 56.40 | 56.40 | 1.26% | 2,308,675 |
| Aug 18, 2025 | 56.60 | 57.70 | 55.40 | 55.70 | 55.70 | -2.62% | 3,811,732 |
| Aug 15, 2025 | 54.90 | 57.20 | 54.20 | 57.20 | 57.20 | 4.19% | 3,235,430 |
| Aug 14, 2025 | 53.90 | 56.80 | 53.80 | 54.90 | 54.90 | 6.19% | 7,083,038 |
| Aug 13, 2025 | 53.80 | 53.80 | 51.10 | 51.70 | 51.70 | -2.27% | 1,398,331 |
| Aug 12, 2025 | 51.90 | 54.70 | 51.90 | 52.90 | 52.90 | 1.93% | 2,139,178 |
| Aug 11, 2025 | 52.80 | 53.60 | 51.30 | 51.90 | 51.90 | 1.37% | 2,390,420 |
| Aug 8, 2025 | 49.00 | 51.40 | 49.00 | 51.20 | 51.20 | 5.79% | 1,766,656 |
| Aug 7, 2025 | 48.25 | 48.50 | 47.60 | 48.40 | 48.40 | 1.89% | 648,059 |
| Aug 6, 2025 | 47.35 | 48.00 | 47.10 | 47.50 | 47.50 | 1.17% | 481,333 |
| Aug 5, 2025 | 47.65 | 47.85 | 46.95 | 46.95 | 46.95 | -1.16% | 698,085 |
| Aug 4, 2025 | 47.45 | 47.85 | 46.05 | 47.50 | 47.50 | -2.66% | 1,569,292 |
| Aug 1, 2025 | 48.25 | 49.75 | 47.50 | 48.80 | 48.80 | 1.14% | 1,329,915 |
| Jul 31, 2025 | 51.00 | 51.00 | 46.60 | 48.25 | 48.25 | -6.67% | 4,038,053 |
| Jul 30, 2025 | 50.70 | 51.80 | 50.40 | 51.70 | 51.70 | 1.57% | 1,361,830 |
| Jul 29, 2025 | 50.50 | 52.50 | 49.95 | 50.90 | 50.90 | 0.79% | 2,372,280 |
| Jul 28, 2025 | 52.30 | 52.60 | 49.40 | 50.50 | 50.50 | -4.36% | 7,783,225 |
| Jul 25, 2025 | 50.20 | 52.80 | 50.10 | 52.80 | 52.80 | 10.00% | 7,940,834 |
| Jul 24, 2025 | 47.40 | 48.75 | 47.10 | 48.00 | 48.00 | 4.01% | 1,581,419 |
| Jul 23, 2025 | 44.45 | 46.25 | 44.45 | 46.15 | 46.15 | 4.77% | 586,789 |
| Jul 22, 2025 | 44.90 | 45.45 | 43.90 | 44.05 | 44.05 | -2.00% | 352,353 |
| Jul 21, 2025 | 45.60 | 46.00 | 44.90 | 44.95 | 44.95 | -1.75% | 355,285 |
| Jul 18, 2025 | 45.30 | 46.40 | 44.95 | 45.75 | 45.75 | 3.27% | 897,455 |
| Jul 17, 2025 | 43.90 | 45.35 | 43.80 | 44.30 | 44.30 | 2.19% | 389,524 |
| Jul 16, 2025 | 43.25 | 43.85 | 43.25 | 43.35 | 43.35 | 0.46% | 228,198 |
| Jul 15, 2025 | 44.00 | 44.80 | 43.15 | 43.15 | 43.15 | -0.46% | 415,723 |