Skip to main content
China Container Terminal Corporation (TPE:2613)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.35
+0.55 (2.13%)
At close: Mar 9, 2026

China Container Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7027.8024.9026.3526.352.13%5,082,650
Mar 6, 202626.1527.0025.5025.8025.80-1.15%1,712,384
Mar 5, 202626.2027.8025.5026.1026.10-3,468,130
Mar 4, 202629.4530.0025.6526.1026.10-5.95%14,268,842
Mar 3, 202625.3027.7525.3027.7527.759.90%6,616,985
Mar 2, 202626.0026.9025.1025.2525.251.41%1,786,858
Feb 26, 202624.5525.1024.5524.9024.901.01%462,996
Feb 25, 202624.6024.9024.5024.6524.650.20%357,809
Feb 24, 202624.7524.9024.5524.6024.60-0.40%248,224
Feb 23, 202624.3024.8524.3024.7024.702.07%460,086
Feb 11, 202624.3524.3524.0024.2024.200.41%290,187
Feb 10, 202624.0524.2523.9524.1024.100.21%196,398
Feb 9, 202624.5024.5023.8524.0524.050.21%254,429
Feb 6, 202624.6524.6523.7524.0024.00-2.44%602,024
Feb 5, 202625.0025.8024.5024.6024.60-1.40%870,416
Feb 4, 202624.3525.0024.2524.9524.953.53%560,865
Feb 3, 202624.3524.5024.0524.1024.10-1.03%318,532
Feb 2, 202624.7024.7024.0524.3524.35-409,521
Jan 30, 202625.0025.0024.3524.3524.35-1.81%435,711
Jan 29, 202625.1025.3024.7024.8024.80-0.40%834,686
Jan 28, 202624.7526.2024.6524.9024.902.89%1,840,281
Jan 27, 202624.3024.7024.2024.2024.200.21%232,570
Jan 26, 202624.1524.3023.9524.1524.150.21%275,757
Jan 23, 202624.2024.4524.1024.1024.10-1.43%347,431
Jan 22, 202624.3524.5024.3524.4524.450.82%264,465
Jan 21, 202624.4024.6024.2524.2524.25-0.61%288,688
Jan 20, 202624.7024.7024.4024.4024.40-0.61%343,711
Jan 19, 202624.4024.8024.1024.5524.550.20%517,751
Jan 16, 202624.9524.9524.5024.5024.50-1.41%332,963
Jan 15, 202624.8025.0024.6524.8524.850.61%450,617
Jan 14, 202624.2524.8024.2524.7024.702.07%655,017
Jan 13, 202624.4524.5524.0524.2024.20-0.62%337,842
Jan 12, 202624.0024.5023.8524.3524.351.46%497,134
Jan 9, 202624.3024.4023.8024.0024.00-289,241
Jan 8, 202624.1524.5023.8024.0024.00-0.21%258,952
Jan 7, 202623.7024.1023.7024.0524.052.56%531,250
Jan 6, 202623.5523.7023.4023.4523.45-0.42%274,565
Jan 5, 202624.2024.3023.5023.5523.55-2.08%440,898
Jan 2, 202624.0024.7524.0024.0524.051.69%795,898
Dec 31, 202523.8023.8023.6023.6523.65-0.42%145,885
Dec 30, 202524.1024.1023.5023.7523.75-1.04%196,396
Dec 29, 202523.7024.0523.6024.0024.002.35%482,099
Dec 26, 202523.4523.6023.3023.4523.450.21%402,792
Dec 24, 202523.6024.2523.4023.4023.40-0.64%783,225
Dec 23, 202523.4523.5523.3023.5523.550.43%301,618
Dec 22, 202523.5023.5023.2023.4523.45-0.21%360,902
Dec 19, 202523.1023.5023.0023.5023.501.51%482,241
Dec 18, 202523.4023.4023.0023.1523.15-1.70%743,442
Dec 17, 202523.5523.8523.5023.5523.55-350,222
Dec 16, 202523.7523.7523.3023.5523.55-0.42%523,470
Dec 15, 202523.7024.0023.5023.6523.65-511,413
Dec 12, 202523.9524.0023.5023.6523.65-0.21%333,903
Dec 11, 202523.9024.0023.7023.7023.70-0.21%222,691
Dec 10, 202523.9024.0023.7523.7523.75-0.84%288,307
Dec 9, 202524.0024.1023.9023.9523.95-0.62%208,626
Dec 8, 202524.3024.3023.9024.1024.10-0.82%424,350
Dec 5, 202525.1525.1524.2524.3024.30-3.57%1,070,083
Dec 4, 202525.4526.3025.1025.2025.202.44%3,032,483
Dec 3, 202524.9025.2024.4524.6024.60-0.61%345,293
Dec 2, 202524.8025.4524.5524.7524.751.43%629,957
Dec 1, 202524.4525.0024.4024.4024.40-389,305
Nov 28, 202524.6024.8024.4024.4024.40-356,338
Nov 27, 202525.2025.2024.2524.4024.40-1.81%373,572
Nov 26, 202524.7525.5524.7524.8524.852.05%890,288
Nov 25, 202524.2024.4523.8524.3524.351.46%531,197
Nov 24, 202523.6524.0023.5024.0024.003.23%320,380
Nov 21, 202523.6523.9023.1523.2523.25-2.31%376,005
Nov 20, 202523.5024.2023.5023.8023.801.28%480,791
Nov 19, 202523.8524.2523.4523.5023.50-0.84%600,178
Nov 18, 202524.2524.5523.7023.7023.70-2.27%678,744
Nov 17, 202524.9024.9024.1524.2524.25-2.41%661,574
Nov 14, 202525.0025.5524.8524.8524.85-1.58%597,321
Nov 13, 202525.8025.8025.1525.2525.25-424,027
Nov 12, 202525.0525.8025.0525.2525.252.02%586,768
Nov 11, 202525.1025.1524.7524.7524.75-0.40%313,460
Nov 10, 202525.0525.0524.6524.8524.85-0.60%206,205
Nov 7, 202525.2525.3024.8525.0025.00-1.19%170,631
Nov 6, 202525.3525.3524.9025.3025.301.40%263,297
Nov 5, 202524.9024.9524.5524.9524.95-0.40%367,265
Nov 4, 202525.3525.5525.0025.0525.05-1.57%365,513
Nov 3, 202525.6026.1025.3025.4525.45-0.39%518,834
Oct 31, 202526.1526.3525.4525.5525.55-3.22%1,253,046
Oct 30, 202525.3527.4525.3526.4026.405.39%5,978,063
Oct 29, 202525.0025.2524.9025.0525.050.80%400,241
Oct 28, 202525.1525.2024.7024.8524.85-382,913
Oct 27, 202525.3025.3024.8524.8524.85-0.80%464,181
Oct 23, 202525.1525.2525.0025.0525.05-0.40%360,207
Oct 22, 202525.4025.8025.1525.1525.15-1,001,810
Oct 21, 202525.4025.4525.1025.1525.15-0.20%509,850
Oct 20, 202525.6525.7525.0025.2025.20-0.59%713,103
Oct 17, 202525.9027.6025.3525.3525.35-0.98%4,459,010
Oct 16, 202525.5525.7525.3525.6025.600.99%767,006
Oct 15, 202526.0526.6024.9525.3525.35-7.14%6,523,234
Oct 14, 202525.3027.3025.2027.3027.309.86%3,179,901
Oct 13, 202524.3524.8523.7524.8524.850.20%384,443
Oct 9, 202524.8025.0524.5024.8024.80-0.80%277,949
Oct 8, 202525.1025.1524.8025.0025.00-0.40%163,209
Oct 7, 202524.8025.1024.8025.1025.101.62%187,029
Oct 3, 202524.8525.2024.7024.7024.70-0.60%256,704
Oct 2, 202525.0525.1024.7524.8524.85-0.60%231,382