Chinese Maritime Transport Ltd. (TPE:2612)
Taiwan
· Delayed Price · Currency is TWD 54.50
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:2612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.80 | 54.80 | 54.20 | 54.50 | 54.50 | - | 305,074 |
| Apr 28, 2026 | 55.30 | 55.30 | 54.10 | 54.50 | 54.50 | -0.37% | 309,234 |
| Apr 27, 2026 | 55.50 | 55.50 | 53.70 | 54.70 | 54.70 | -1.44% | 444,322 |
| Apr 24, 2026 | 55.80 | 57.00 | 55.10 | 55.50 | 55.50 | -1.25% | 374,250 |
| Apr 23, 2026 | 58.30 | 58.80 | 55.30 | 56.20 | 56.20 | -3.10% | 861,477 |
| Apr 22, 2026 | 58.60 | 59.20 | 57.80 | 58.00 | 58.00 | -1.02% | 486,104 |
| Apr 21, 2026 | 58.60 | 59.50 | 58.30 | 58.60 | 58.60 | 1.38% | 600,554 |
| Apr 20, 2026 | 60.10 | 60.10 | 57.80 | 57.80 | 57.80 | -3.67% | 885,227 |
| Apr 17, 2026 | 59.60 | 60.70 | 59.50 | 60.00 | 60.00 | 1.35% | 904,287 |
| Apr 16, 2026 | 60.50 | 60.90 | 58.90 | 59.20 | 59.20 | 0.85% | 1,525,435 |
| Apr 15, 2026 | 56.70 | 60.30 | 56.70 | 58.70 | 58.70 | 5.20% | 1,975,102 |
| Apr 14, 2026 | 56.50 | 57.20 | 55.60 | 55.80 | 55.80 | -0.36% | 457,561 |
| Apr 13, 2026 | 57.20 | 57.20 | 55.40 | 56.00 | 56.00 | -2.10% | 414,788 |
| Apr 10, 2026 | 56.50 | 57.40 | 56.40 | 57.20 | 57.20 | 2.69% | 556,252 |
| Apr 9, 2026 | 56.30 | 56.60 | 55.20 | 55.70 | 55.70 | -1.07% | 320,233 |
| Apr 8, 2026 | 55.00 | 56.30 | 54.40 | 56.30 | 56.30 | 3.87% | 693,206 |
| Apr 7, 2026 | 54.00 | 54.30 | 53.50 | 54.20 | 54.20 | 0.74% | 184,623 |
| Apr 2, 2026 | 55.00 | 55.00 | 53.50 | 53.80 | 53.80 | -1.47% | 244,880 |
| Apr 1, 2026 | 54.50 | 54.80 | 53.80 | 54.60 | 54.60 | 2.25% | 425,055 |
| Mar 31, 2026 | 53.70 | 54.60 | 53.10 | 53.40 | 53.40 | -1.29% | 369,316 |
| Mar 30, 2026 | 53.10 | 54.60 | 53.10 | 54.10 | 54.10 | -0.37% | 379,359 |
| Mar 27, 2026 | 54.80 | 55.10 | 53.80 | 54.30 | 54.30 | -1.27% | 430,140 |
| Mar 26, 2026 | 56.70 | 56.90 | 54.90 | 55.00 | 55.00 | -2.31% | 499,767 |
| Mar 25, 2026 | 56.80 | 56.90 | 55.80 | 56.30 | 56.30 | 1.08% | 383,663 |
| Mar 24, 2026 | 55.70 | 56.30 | 55.00 | 55.70 | 55.70 | 0.91% | 487,435 |
| Mar 23, 2026 | 55.00 | 55.80 | 55.00 | 55.20 | 55.20 | -2.30% | 463,161 |
| Mar 20, 2026 | 58.70 | 59.20 | 56.50 | 56.50 | 56.50 | -2.75% | 1,099,835 |
| Mar 19, 2026 | 58.50 | 60.10 | 57.90 | 58.10 | 58.10 | - | 1,263,432 |
| Mar 18, 2026 | 59.40 | 59.40 | 57.50 | 58.10 | 58.10 | -1.19% | 810,178 |
| Mar 17, 2026 | 58.50 | 59.50 | 57.90 | 58.80 | 58.80 | 0.86% | 966,202 |
| Mar 16, 2026 | 57.70 | 59.10 | 57.00 | 58.30 | 58.30 | 1.75% | 1,139,483 |
| Mar 13, 2026 | 60.10 | 60.10 | 56.70 | 57.30 | 57.30 | -4.66% | 2,626,877 |
| Mar 12, 2026 | 61.30 | 62.00 | 60.00 | 60.10 | 60.10 | -1.64% | 1,002,964 |
| Mar 11, 2026 | 60.00 | 61.30 | 60.00 | 61.10 | 61.10 | 1.16% | 572,066 |
| Mar 10, 2026 | 60.80 | 61.60 | 59.30 | 60.40 | 60.40 | 1.00% | 1,154,436 |
| 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% | 1,623,758 |
| 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% | 4,752,494 |
| 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% | 2,999,862 |
| 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% | 1,373,331 |
| 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% | 24,193,350 |
| Dec 4, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 9.87% | 2,949,164 |
| 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% | 10,985,870 |
| 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 |