Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan
· Delayed Price · Currency is TWD 59.80
-2.30 (-3.70%)
Mar 9, 2026, 1:30 PM CST
TPE:2612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.00 | 60.70 | 57.50 | 59.80 | 59.80 | -3.70% | 1,728,931 |
| Mar 6, 2026 | 63.60 | 64.30 | 61.70 | 62.10 | 62.10 | -3.72% | 1,622,082 |
| Mar 5, 2026 | 64.70 | 66.90 | 62.90 | 64.50 | 64.50 | 0.31% | 2,021,744 |
| Mar 4, 2026 | 69.60 | 69.90 | 63.40 | 64.30 | 64.30 | -6.27% | 4,178,079 |
| Mar 3, 2026 | 65.70 | 68.70 | 65.70 | 68.60 | 68.60 | 4.73% | 4,684,391 |
| Mar 2, 2026 | 70.00 | 70.70 | 64.60 | 65.50 | 65.50 | -1.06% | 4,747,674 |
| Feb 26, 2026 | 65.40 | 68.70 | 65.00 | 66.20 | 66.20 | 2.80% | 3,463,678 |
| Feb 25, 2026 | 61.90 | 64.90 | 61.90 | 64.40 | 64.40 | 4.04% | 2,987,410 |
| Feb 24, 2026 | 62.10 | 62.80 | 61.80 | 61.90 | 61.90 | 0.98% | 1,016,125 |
| Feb 23, 2026 | 61.10 | 62.20 | 61.00 | 61.30 | 61.30 | 1.16% | 971,094 |
| Feb 11, 2026 | 60.50 | 60.60 | 59.60 | 60.60 | 60.60 | -0.33% | 1,070,176 |
| Feb 10, 2026 | 60.90 | 61.70 | 60.20 | 60.80 | 60.80 | -0.98% | 738,393 |
| Feb 9, 2026 | 60.70 | 61.50 | 60.20 | 61.40 | 61.40 | 2.50% | 1,060,951 |
| Feb 6, 2026 | 60.50 | 60.80 | 59.50 | 59.90 | 59.90 | -2.12% | 1,540,098 |
| Feb 5, 2026 | 61.60 | 61.80 | 60.70 | 61.20 | 61.20 | -2.39% | 1,169,791 |
| Feb 4, 2026 | 61.40 | 62.80 | 60.70 | 62.70 | 62.70 | 0.97% | 935,135 |
| Feb 3, 2026 | 62.00 | 62.70 | 61.40 | 62.10 | 62.10 | 0.98% | 1,369,951 |
| Feb 2, 2026 | 64.00 | 64.40 | 61.10 | 61.50 | 61.50 | -1.13% | 2,744,834 |
| Jan 30, 2026 | 63.80 | 64.00 | 62.00 | 62.20 | 62.20 | -1.11% | 2,515,004 |
| Jan 29, 2026 | 63.70 | 65.40 | 62.20 | 62.90 | 62.90 | -2.33% | 4,810,130 |
| Jan 28, 2026 | 66.00 | 66.90 | 63.00 | 64.40 | 64.40 | 5.75% | 7,513,039 |
| Jan 27, 2026 | 62.10 | 63.00 | 60.80 | 60.90 | 60.90 | -1.14% | 1,923,136 |
| Jan 26, 2026 | 60.50 | 61.70 | 59.70 | 61.60 | 61.60 | 1.82% | 1,243,422 |
| Jan 23, 2026 | 61.40 | 61.40 | 59.90 | 60.50 | 60.50 | -2.10% | 1,161,323 |
| Jan 22, 2026 | 62.50 | 62.80 | 61.50 | 61.80 | 61.80 | 0.65% | 1,550,934 |
| Jan 21, 2026 | 62.30 | 62.90 | 61.10 | 61.40 | 61.40 | -0.65% | 1,907,992 |
| Jan 20, 2026 | 61.30 | 62.20 | 61.00 | 61.80 | 61.80 | 2.32% | 2,457,511 |
| Jan 19, 2026 | 60.00 | 61.00 | 59.70 | 60.40 | 60.40 | 1.17% | 1,233,218 |
| Jan 16, 2026 | 60.90 | 60.90 | 59.20 | 59.70 | 59.70 | -1.97% | 1,224,764 |
| Jan 15, 2026 | 61.60 | 61.70 | 60.60 | 60.90 | 60.90 | -0.49% | 526,863 |
| Jan 14, 2026 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | 1.49% | 985,774 |
| Jan 13, 2026 | 61.90 | 61.90 | 60.00 | 60.30 | 60.30 | -2.90% | 1,587,976 |
| Jan 12, 2026 | 61.50 | 62.10 | 60.30 | 62.10 | 62.10 | 2.14% | 1,619,561 |
| Jan 9, 2026 | 61.00 | 62.40 | 60.30 | 60.80 | 60.80 | 0.16% | 1,722,892 |
| Jan 8, 2026 | 61.50 | 62.00 | 59.50 | 60.70 | 60.70 | -0.98% | 1,998,484 |
| Jan 7, 2026 | 58.30 | 61.40 | 57.90 | 61.30 | 61.30 | 5.51% | 1,989,501 |
| Jan 6, 2026 | 57.90 | 58.60 | 57.70 | 58.10 | 58.10 | 1.04% | 772,321 |
| Jan 5, 2026 | 59.30 | 59.30 | 57.50 | 57.50 | 57.50 | -2.87% | 1,831,049 |
| Jan 2, 2026 | 59.90 | 60.50 | 59.10 | 59.20 | 59.20 | -0.34% | 979,557 |
| Dec 31, 2025 | 60.70 | 60.70 | 59.10 | 59.40 | 59.40 | -2.14% | 1,411,141 |
| Dec 30, 2025 | 60.50 | 60.90 | 59.90 | 60.70 | 60.70 | 0.50% | 848,349 |
| Dec 29, 2025 | 60.00 | 60.90 | 59.50 | 60.40 | 60.40 | 1.00% | 1,407,158 |
| Dec 26, 2025 | 59.50 | 60.30 | 59.30 | 59.80 | 59.80 | 0.50% | 891,137 |
| Dec 24, 2025 | 59.90 | 60.50 | 59.30 | 59.50 | 59.50 | -0.83% | 1,108,995 |
| Dec 23, 2025 | 60.20 | 60.60 | 59.70 | 60.00 | 60.00 | -0.17% | 906,605 |
| Dec 22, 2025 | 60.10 | 60.40 | 59.20 | 60.10 | 60.10 | 0.17% | 933,289 |
| Dec 19, 2025 | 59.50 | 60.30 | 58.70 | 60.00 | 60.00 | 1.01% | 1,541,709 |
| Dec 18, 2025 | 61.80 | 62.00 | 58.70 | 59.40 | 59.40 | -4.65% | 3,172,508 |
| Dec 17, 2025 | 62.00 | 63.50 | 61.80 | 62.30 | 62.30 | 0.97% | 3,434,763 |
| Dec 16, 2025 | 63.10 | 63.20 | 60.40 | 61.70 | 61.70 | -1.75% | 2,618,051 |
| Dec 15, 2025 | 63.70 | 64.40 | 62.40 | 62.80 | 62.80 | 1.13% | 3,874,501 |
| Dec 12, 2025 | 62.70 | 62.70 | 61.40 | 62.10 | 62.10 | -1.27% | 2,655,670 |
| Dec 11, 2025 | 61.60 | 64.50 | 61.30 | 62.90 | 62.90 | 2.11% | 4,842,367 |
| Dec 10, 2025 | 63.10 | 63.40 | 61.00 | 61.60 | 61.60 | -7.51% | 5,938,490 |
| Dec 9, 2025 | 64.60 | 66.80 | 63.60 | 66.60 | 66.60 | 2.46% | 4,897,043 |
| Dec 8, 2025 | 68.20 | 68.20 | 63.50 | 65.00 | 65.00 | -6.47% | 7,778,768 |
| 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 |