Taiwan - Delayed Quote TWD
Evergreen Marine Corporation (Taiwan) Ltd. (2603.TW)
At close: 1:30 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 211.00 | 211.50 | 205.50 | 206.00 | 206.00 | 16,567,001 |
| Oct 25, 2024 | 205.50 | 209.00 | 205.50 | 207.50 | 207.50 | 13,596,879 |
| Oct 24, 2024 | 205.00 | 208.00 | 201.00 | 205.00 | 205.00 | 22,520,426 |
| Oct 23, 2024 | 206.50 | 208.00 | 204.50 | 205.50 | 205.50 | 14,477,521 |
| Oct 22, 2024 | 205.50 | 209.00 | 202.00 | 206.00 | 206.00 | 23,757,899 |
| Oct 21, 2024 | 198.00 | 205.00 | 197.00 | 204.00 | 204.00 | 22,598,620 |
| Oct 18, 2024 | 196.50 | 198.00 | 195.00 | 196.50 | 196.50 | 9,722,529 |
| Oct 17, 2024 | 190.00 | 198.00 | 190.00 | 196.50 | 196.50 | 21,393,203 |
| Oct 16, 2024 | 187.50 | 191.50 | 186.00 | 189.50 | 189.50 | 14,807,721 |
| Oct 15, 2024 | 188.50 | 189.50 | 187.00 | 187.50 | 187.50 | 8,783,738 |
| Oct 14, 2024 | 186.50 | 188.00 | 186.00 | 187.00 | 187.00 | 8,220,387 |
| Oct 11, 2024 | 185.50 | 187.00 | 185.00 | 186.00 | 186.00 | 9,047,500 |
| Oct 9, 2024 | 188.50 | 188.50 | 183.50 | 183.50 | 183.50 | 21,783,128 |
| Oct 8, 2024 | 187.50 | 189.00 | 187.00 | 189.00 | 189.00 | 10,300,909 |
| Oct 7, 2024 | 186.00 | 188.00 | 183.00 | 188.00 | 188.00 | 18,637,645 |
| Oct 4, 2024 | 185.50 | 189.50 | 185.00 | 186.00 | 186.00 | 61,019,558 |
| Oct 1, 2024 | 204.00 | 207.00 | 203.00 | 204.50 | 204.50 | 15,883,443 |
| Sep 30, 2024 | 210.00 | 210.00 | 198.50 | 201.00 | 201.00 | 36,744,836 |
| Sep 27, 2024 | 209.00 | 212.00 | 206.50 | 212.00 | 212.00 | 30,943,425 |
| Sep 26, 2024 | 210.50 | 214.50 | 205.00 | 206.00 | 206.00 | 48,604,254 |
| Sep 25, 2024 | 205.50 | 209.50 | 204.00 | 209.50 | 209.50 | 44,706,198 |
| Sep 24, 2024 | 197.00 | 205.00 | 196.50 | 204.00 | 204.00 | 60,124,687 |
| Sep 23, 2024 | 190.00 | 195.00 | 189.00 | 195.00 | 195.00 | 26,407,675 |
| Sep 20, 2024 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | 14,272,362 |
| Sep 19, 2024 | 187.50 | 190.00 | 186.50 | 190.00 | 190.00 | 18,711,110 |
| Sep 18, 2024 | 184.50 | 189.00 | 184.50 | 187.00 | 187.00 | 19,453,960 |
| Sep 16, 2024 | 185.00 | 186.00 | 183.00 | 184.50 | 184.50 | 9,531,503 |
| Sep 13, 2024 | 185.50 | 186.50 | 183.50 | 186.50 | 186.50 | 10,742,051 |
| Sep 12, 2024 | 185.00 | 186.00 | 183.00 | 184.50 | 184.50 | 12,578,209 |
| Sep 11, 2024 | 178.00 | 183.50 | 177.00 | 182.50 | 182.50 | 15,208,679 |
| Sep 10, 2024 | 180.50 | 181.50 | 176.00 | 177.50 | 177.50 | 11,665,139 |
| Sep 9, 2024 | 176.50 | 179.00 | 175.50 | 179.00 | 179.00 | 14,391,850 |
| Sep 6, 2024 | 180.00 | 181.50 | 178.00 | 180.00 | 180.00 | 9,933,312 |
| Sep 5, 2024 | 180.00 | 182.00 | 178.50 | 181.00 | 181.00 | 11,721,422 |
| Sep 4, 2024 | 176.50 | 180.50 | 173.00 | 178.50 | 178.50 | 23,439,495 |
| Sep 3, 2024 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | 9,536,698 |
| Sep 2, 2024 | 188.00 | 188.00 | 181.00 | 182.00 | 182.00 | 22,078,578 |
| Aug 30, 2024 | 185.50 | 188.00 | 184.50 | 188.00 | 188.00 | 17,907,428 |
| Aug 29, 2024 | 182.50 | 184.50 | 181.50 | 184.50 | 184.50 | 9,093,719 |
| Aug 28, 2024 | 183.50 | 184.00 | 181.00 | 183.00 | 183.00 | 10,907,020 |
| Aug 27, 2024 | 189.50 | 190.00 | 182.50 | 183.50 | 183.50 | 24,346,651 |
| Aug 26, 2024 | 189.50 | 193.00 | 188.00 | 189.00 | 189.00 | 18,286,312 |
| Aug 23, 2024 | 189.50 | 191.00 | 188.00 | 189.50 | 189.50 | 12,024,289 |
| Aug 22, 2024 | 187.50 | 189.00 | 187.00 | 189.00 | 189.00 | 8,968,417 |
| Aug 21, 2024 | 188.50 | 190.00 | 186.00 | 187.50 | 187.50 | 15,595,183 |
| Aug 20, 2024 | 189.50 | 192.00 | 187.50 | 188.50 | 188.50 | 17,799,435 |
| Aug 19, 2024 | 186.50 | 187.00 | 184.50 | 187.00 | 187.00 | 11,919,756 |
| Aug 16, 2024 | 187.00 | 187.00 | 183.50 | 186.00 | 186.00 | 18,965,742 |
| Aug 15, 2024 | 181.50 | 186.50 | 181.00 | 185.50 | 185.50 | 27,098,411 |
| Aug 14, 2024 | 180.50 | 184.50 | 180.00 | 181.50 | 181.50 | 37,832,841 |
| Aug 13, 2024 | 182.00 | 182.00 | 176.00 | 178.50 | 178.50 | 22,081,780 |
| Aug 12, 2024 | 174.50 | 181.00 | 173.50 | 180.00 | 180.00 | 30,304,615 |
| Aug 9, 2024 | 178.50 | 180.00 | 170.00 | 173.00 | 173.00 | 40,542,640 |
| Aug 8, 2024 | 175.00 | 175.50 | 170.50 | 172.50 | 172.50 | 21,564,468 |
| Aug 7, 2024 | 167.50 | 177.00 | 165.00 | 177.00 | 177.00 | 28,919,632 |
| Aug 6, 2024 | 165.00 | 173.00 | 163.00 | 165.50 | 165.50 | 37,024,288 |
| Aug 5, 2024 | 166.00 | 166.00 | 158.00 | 160.50 | 160.50 | 40,108,370 |
| Aug 2, 2024 | 172.00 | 177.00 | 171.00 | 171.00 | 171.00 | 28,422,195 |
| Aug 1, 2024 | 172.00 | 175.50 | 170.00 | 175.00 | 175.00 | 22,702,179 |
| Jul 31, 2024 | 166.00 | 170.50 | 165.50 | 170.50 | 170.50 | 15,200,943 |
| Jul 30, 2024 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 18,540,081 |
| Jul 29, 2024 | 166.50 | 166.50 | 161.00 | 162.00 | 162.00 | 18,797,057 |
| Jul 26, 2024 | 163.00 | 165.50 | 161.00 | 165.50 | 165.50 | 16,241,774 |
| Jul 23, 2024 | 164.00 | 169.00 | 162.50 | 167.00 | 167.00 | 21,839,150 |
| Jul 22, 2024 | 163.00 | 164.00 | 158.50 | 162.00 | 162.00 | 36,351,146 |
| Jul 19, 2024 | 172.50 | 172.50 | 167.00 | 167.00 | 167.00 | 26,407,411 |
| Jul 18, 2024 | 174.00 | 174.50 | 171.00 | 173.00 | 173.00 | 21,288,603 |
| Jul 17, 2024 | 171.50 | 172.00 | 167.00 | 172.00 | 172.00 | 57,028,863 |
| Jul 16, 2024 | 174.50 | 175.50 | 171.00 | 171.50 | 171.50 | 16,215,664 |
| Jul 15, 2024 | 173.00 | 175.00 | 170.50 | 173.50 | 173.50 | 19,551,807 |
| Jul 12, 2024 | 174.00 | 175.00 | 171.00 | 173.50 | 173.50 | 22,700,951 |
| Jul 11, 2024 | 178.50 | 179.00 | 176.00 | 176.00 | 176.00 | 15,115,022 |
| Jul 10, 2024 | 179.50 | 181.00 | 176.00 | 177.00 | 177.00 | 18,895,866 |
| Jul 9, 2024 | 181.00 | 182.50 | 177.00 | 178.00 | 178.00 | 30,964,598 |
| Jul 8, 2024 | 177.00 | 178.00 | 170.50 | 175.50 | 175.50 | 57,300,450 |
| Jul 5, 2024 | 189.00 | 189.50 | 184.00 | 184.00 | 184.00 | 28,690,559 |
| Jul 4, 2024 | 193.50 | 193.50 | 188.00 | 188.50 | 188.50 | 21,827,918 |
| Jul 3, 2024 | 192.50 | 197.00 | 191.00 | 191.00 | 191.00 | 26,122,938 |
| Jul 2, 2024 | 194.00 | 195.00 | 190.50 | 190.50 | 190.50 | 22,704,897 |
| Jul 1, 2024 | 195.00 | 197.00 | 191.00 | 192.00 | 192.00 | 21,690,965 |
| Jun 28, 2024 | 195.50 | 196.50 | 193.00 | 193.00 | 193.00 | 15,796,584 |
| Jun 27, 2024 | 9.97 Dividend | |||||
| Jun 27, 2024 | 190.50 | 196.50 | 190.00 | 194.50 | 194.50 | 36,962,504 |
| Jun 26, 2024 | 203.00 | 203.00 | 200.00 | 200.00 | 190.03 | 35,695,555 |
| Jun 25, 2024 | 204.50 | 205.00 | 200.00 | 202.00 | 191.94 | 22,577,545 |
| Jun 24, 2024 | 204.00 | 205.50 | 200.00 | 201.00 | 190.99 | 22,311,708 |
| Jun 21, 2024 | 208.00 | 210.00 | 203.50 | 204.00 | 193.84 | 33,288,217 |
| Jun 20, 2024 | 203.00 | 205.50 | 202.00 | 204.50 | 194.31 | 19,122,339 |
| Jun 19, 2024 | 200.00 | 204.50 | 199.50 | 200.50 | 190.51 | 29,948,436 |
| Jun 18, 2024 | 202.00 | 202.50 | 198.00 | 199.00 | 189.08 | 17,526,607 |
| Jun 17, 2024 | 200.00 | 203.50 | 197.00 | 200.00 | 190.03 | 29,388,359 |
| Jun 14, 2024 | 194.00 | 200.00 | 193.00 | 199.00 | 189.08 | 33,826,907 |
| Jun 13, 2024 | 197.50 | 199.50 | 191.00 | 192.50 | 182.91 | 42,907,664 |
| Jun 12, 2024 | 196.00 | 198.00 | 186.00 | 191.50 | 181.96 | 83,398,786 |
| Jun 11, 2024 | 220.00 | 222.00 | 196.50 | 197.50 | 187.66 | 110,187,144 |
| Jun 7, 2024 | 221.00 | 222.50 | 216.50 | 218.00 | 207.14 | 39,912,201 |
| Jun 6, 2024 | 221.00 | 222.50 | 216.50 | 222.00 | 210.94 | 47,751,676 |
| Jun 5, 2024 | 213.00 | 221.00 | 213.00 | 217.00 | 206.19 | 55,219,025 |
| Jun 4, 2024 | 214.00 | 214.50 | 210.00 | 211.00 | 200.49 | 32,213,603 |
| Jun 3, 2024 | 216.50 | 218.00 | 211.00 | 215.50 | 204.76 | 36,320,333 |
| May 31, 2024 | 221.00 | 226.00 | 210.00 | 210.50 | 200.01 | 70,682,054 |
| May 30, 2024 | 219.00 | 221.00 | 215.00 | 218.50 | 207.61 | 29,220,425 |
| May 29, 2024 | 222.50 | 227.50 | 217.00 | 218.00 | 207.14 | 52,224,819 |
| May 28, 2024 | 225.50 | 228.00 | 218.50 | 218.50 | 207.61 | 55,107,928 |
| May 27, 2024 | 224.00 | 229.50 | 216.50 | 223.00 | 211.89 | 90,606,453 |
| May 24, 2024 | 212.00 | 221.00 | 212.00 | 219.50 | 208.56 | 68,321,952 |
| May 23, 2024 | 209.50 | 212.00 | 208.50 | 209.00 | 198.59 | 26,408,823 |
| May 22, 2024 | 207.50 | 211.00 | 205.00 | 209.00 | 198.59 | 37,372,161 |
| May 21, 2024 | 213.50 | 213.50 | 205.50 | 208.00 | 197.64 | 45,937,171 |
| May 20, 2024 | 216.00 | 222.00 | 210.50 | 212.50 | 201.91 | 65,226,335 |
| May 17, 2024 | 219.50 | 220.50 | 210.50 | 210.50 | 200.01 | 60,884,038 |
| May 16, 2024 | 205.50 | 217.00 | 204.00 | 217.00 | 206.19 | 75,968,840 |
| May 15, 2024 | 206.00 | 208.00 | 202.00 | 203.50 | 193.36 | 81,981,976 |
| May 14, 2024 | 206.00 | 225.00 | 204.00 | 215.00 | 204.29 | 164,624,198 |
| May 13, 2024 | 201.00 | 210.00 | 201.00 | 205.50 | 195.26 | 154,541,830 |
| May 10, 2024 | 180.50 | 195.00 | 180.00 | 193.50 | 183.86 | 120,239,424 |
| May 9, 2024 | 176.00 | 181.00 | 175.00 | 177.50 | 168.66 | 55,836,352 |
| May 8, 2024 | 179.00 | 181.50 | 172.00 | 172.50 | 163.91 | 56,829,509 |
| May 7, 2024 | 181.00 | 185.00 | 178.00 | 178.00 | 169.13 | 27,619,527 |
| May 6, 2024 | 181.00 | 184.50 | 178.50 | 180.50 | 171.51 | 22,194,671 |
| May 3, 2024 | 182.00 | 183.00 | 178.50 | 180.00 | 171.03 | 24,056,212 |
| May 2, 2024 | 190.00 | 191.50 | 181.00 | 181.50 | 172.46 | 37,830,322 |
| Apr 30, 2024 | 191.00 | 191.50 | 185.50 | 189.50 | 180.06 | 33,213,749 |
| Apr 29, 2024 | 193.00 | 193.50 | 188.00 | 191.50 | 181.96 | 53,626,335 |
| Apr 26, 2024 | 182.00 | 190.00 | 180.50 | 187.00 | 177.68 | 61,636,786 |
| Apr 25, 2024 | 179.50 | 182.00 | 177.50 | 181.00 | 171.98 | 17,044,317 |
| Apr 24, 2024 | 176.00 | 180.50 | 173.50 | 180.00 | 171.03 | 37,106,976 |
| Apr 23, 2024 | 175.00 | 177.00 | 172.00 | 173.50 | 164.86 | 26,174,315 |
| Apr 22, 2024 | 175.00 | 183.00 | 174.00 | 174.00 | 165.33 | 64,650,361 |
| Apr 19, 2024 | 170.00 | 179.00 | 169.50 | 172.50 | 163.91 | 52,314,399 |
| Apr 18, 2024 | 170.50 | 172.00 | 168.00 | 168.00 | 159.63 | 19,371,861 |
| Apr 17, 2024 | 172.00 | 174.00 | 169.00 | 170.50 | 162.00 | 21,402,834 |
| Apr 16, 2024 | 176.50 | 177.50 | 170.00 | 170.50 | 162.00 | 36,308,808 |
| Apr 15, 2024 | 176.50 | 180.00 | 171.00 | 178.00 | 169.13 | 35,584,176 |
| Apr 12, 2024 | 175.00 | 177.50 | 174.00 | 176.50 | 167.71 | 23,135,953 |
| Apr 11, 2024 | 169.00 | 176.00 | 168.50 | 175.00 | 166.28 | 39,094,475 |
| Apr 10, 2024 | 172.00 | 173.00 | 169.00 | 169.00 | 160.58 | 17,274,940 |
| Apr 9, 2024 | 169.00 | 172.50 | 168.00 | 171.00 | 162.48 | 24,502,710 |
| Apr 8, 2024 | 166.00 | 169.00 | 165.00 | 168.00 | 159.63 | 20,962,580 |
| Apr 3, 2024 | 164.00 | 167.50 | 164.00 | 165.00 | 156.78 | 21,448,547 |
| Apr 2, 2024 | 167.50 | 168.50 | 162.00 | 165.50 | 157.25 | 43,423,697 |
| Apr 1, 2024 | 172.00 | 172.00 | 167.50 | 167.50 | 159.15 | 41,253,228 |
| Mar 29, 2024 | 176.50 | 177.00 | 172.00 | 175.00 | 166.28 | 44,141,000 |
| Mar 28, 2024 | 178.00 | 179.50 | 170.50 | 176.00 | 167.23 | 68,902,378 |
| Mar 27, 2024 | 174.50 | 177.00 | 172.00 | 175.50 | 166.76 | 36,105,007 |
| Mar 26, 2024 | 173.00 | 175.50 | 168.00 | 171.50 | 162.95 | 37,617,400 |
| Mar 25, 2024 | 172.00 | 176.00 | 169.50 | 173.50 | 164.86 | 32,471,565 |
| Mar 22, 2024 | 176.50 | 177.00 | 168.00 | 170.00 | 161.53 | 53,633,386 |
| Mar 21, 2024 | 181.00 | 181.50 | 174.00 | 175.00 | 166.28 | 51,343,376 |
| Mar 20, 2024 | 179.00 | 186.00 | 174.50 | 176.00 | 167.23 | 91,460,898 |
| Mar 19, 2024 | 166.50 | 177.00 | 165.50 | 177.00 | 168.18 | 72,299,218 |
| Mar 18, 2024 | 167.00 | 167.00 | 161.00 | 164.50 | 156.30 | 48,640,232 |
| Mar 15, 2024 | 170.00 | 172.50 | 165.50 | 166.50 | 158.20 | 106,245,661 |
| Mar 14, 2024 | 192.00 | 193.00 | 179.50 | 183.50 | 174.36 | 60,195,396 |
| Mar 13, 2024 | 189.50 | 194.50 | 189.00 | 191.00 | 181.48 | 52,579,380 |
| Mar 12, 2024 | 181.00 | 188.00 | 178.00 | 187.50 | 178.16 | 38,029,982 |
| Mar 11, 2024 | 182.00 | 184.00 | 178.00 | 180.00 | 171.03 | 32,969,126 |
| Mar 8, 2024 | 180.00 | 187.50 | 175.50 | 179.50 | 170.56 | 73,214,089 |
| Mar 7, 2024 | 172.00 | 178.00 | 172.00 | 177.50 | 168.66 | 38,632,150 |
| Mar 6, 2024 | 173.00 | 175.00 | 170.50 | 171.50 | 162.95 | 21,299,837 |
| Mar 5, 2024 | 171.50 | 177.50 | 171.00 | 173.50 | 164.86 | 38,934,012 |
| Mar 4, 2024 | 164.50 | 173.00 | 161.50 | 172.00 | 163.43 | 44,032,960 |
| Mar 1, 2024 | 165.50 | 168.50 | 162.50 | 165.00 | 156.78 | 25,583,198 |
| Feb 29, 2024 | 162.00 | 166.50 | 161.50 | 165.50 | 157.25 | 35,950,540 |
| Feb 27, 2024 | 160.00 | 162.50 | 159.00 | 159.50 | 151.55 | 14,880,458 |
| Feb 26, 2024 | 160.00 | 160.50 | 158.00 | 160.00 | 152.03 | 11,275,763 |
| Feb 23, 2024 | 163.50 | 164.50 | 158.50 | 159.50 | 151.55 | 27,461,056 |
| Feb 22, 2024 | 156.00 | 163.00 | 154.00 | 162.50 | 154.40 | 52,667,772 |
| Feb 21, 2024 | 154.50 | 158.00 | 154.00 | 155.00 | 147.28 | 30,007,253 |
| Feb 20, 2024 | 151.00 | 155.00 | 150.00 | 153.50 | 145.85 | 26,851,793 |
| Feb 19, 2024 | 149.00 | 149.50 | 147.00 | 149.00 | 141.58 | 11,251,402 |
| Feb 16, 2024 | 151.00 | 153.00 | 148.00 | 148.00 | 140.63 | 17,670,751 |
| Feb 15, 2024 | 147.00 | 149.00 | 146.00 | 149.00 | 141.58 | 31,499,830 |
| Feb 5, 2024 | 151.00 | 152.50 | 150.00 | 152.00 | 144.43 | 12,454,852 |
| Feb 2, 2024 | 154.00 | 154.00 | 150.00 | 150.00 | 142.53 | 35,496,727 |
| Feb 1, 2024 | 151.50 | 157.00 | 151.50 | 157.00 | 149.18 | 35,775,462 |
| Jan 31, 2024 | 152.00 | 153.50 | 150.00 | 150.50 | 143.00 | 11,166,019 |
| Jan 30, 2024 | 152.00 | 153.00 | 150.50 | 151.50 | 143.95 | 10,254,985 |
| Jan 29, 2024 | 150.50 | 152.00 | 150.00 | 151.50 | 143.95 | 12,156,792 |
| Jan 26, 2024 | 152.00 | 154.00 | 150.00 | 151.00 | 143.48 | 16,893,748 |
| Jan 25, 2024 | 153.00 | 153.50 | 151.00 | 151.50 | 143.95 | 16,425,065 |
| Jan 24, 2024 | 153.50 | 157.00 | 152.50 | 153.50 | 145.85 | 16,791,435 |
| Jan 23, 2024 | 153.00 | 155.50 | 152.00 | 152.50 | 144.90 | 13,968,769 |
| Jan 22, 2024 | 151.00 | 152.50 | 148.50 | 152.50 | 144.90 | 29,774,833 |
| Jan 19, 2024 | 158.00 | 158.50 | 153.50 | 155.00 | 147.28 | 24,022,486 |
| Jan 18, 2024 | 154.00 | 158.00 | 152.00 | 158.00 | 150.13 | 32,617,905 |
| Jan 17, 2024 | 154.00 | 156.50 | 149.50 | 152.50 | 144.90 | 37,969,530 |
| Jan 16, 2024 | 159.00 | 160.00 | 153.00 | 153.50 | 145.85 | 34,833,498 |
| Jan 15, 2024 | 157.50 | 161.00 | 156.00 | 158.50 | 150.60 | 33,366,844 |
| Jan 12, 2024 | 153.50 | 157.00 | 152.50 | 156.50 | 148.70 | 44,724,789 |
| Jan 11, 2024 | 148.50 | 151.50 | 148.00 | 149.00 | 141.58 | 23,006,038 |
| Jan 10, 2024 | 150.50 | 151.00 | 146.00 | 148.00 | 140.63 | 46,141,553 |
| Jan 9, 2024 | 154.00 | 155.00 | 149.50 | 151.50 | 143.95 | 66,416,055 |
| Jan 8, 2024 | 163.00 | 163.00 | 157.50 | 160.50 | 152.50 | 40,391,557 |
| Jan 5, 2024 | 163.00 | 164.00 | 160.00 | 162.50 | 154.40 | 50,614,189 |
| Jan 4, 2024 | 158.00 | 165.00 | 156.50 | 161.00 | 152.98 | 93,312,709 |
| Jan 3, 2024 | 154.50 | 156.00 | 151.50 | 155.00 | 147.28 | 55,024,834 |
| Jan 2, 2024 | 151.00 | 155.00 | 148.00 | 151.00 | 143.48 | 60,522,711 |
| Dec 29, 2023 | 143.00 | 144.50 | 141.50 | 143.50 | 136.35 | 16,608,138 |
| Dec 28, 2023 | 148.00 | 148.00 | 142.00 | 143.00 | 135.87 | 28,617,739 |
| Dec 27, 2023 | 149.00 | 151.50 | 147.00 | 147.00 | 139.68 | 32,800,217 |
| Dec 26, 2023 | 142.50 | 147.50 | 142.00 | 146.50 | 139.20 | 39,276,996 |
| Dec 25, 2023 | 146.00 | 147.50 | 140.50 | 142.00 | 134.92 | 88,809,584 |
| Dec 22, 2023 | 152.50 | 153.50 | 149.50 | 153.00 | 145.38 | 60,587,580 |
| Dec 21, 2023 | 148.50 | 153.00 | 146.50 | 152.00 | 144.43 | 82,930,423 |
| Dec 20, 2023 | 147.50 | 148.00 | 144.50 | 148.00 | 140.63 | 58,886,721 |
| Dec 19, 2023 | 143.50 | 147.00 | 142.00 | 147.00 | 139.68 | 82,304,365 |
| Dec 18, 2023 | 138.50 | 144.50 | 136.00 | 141.50 | 134.45 | 99,453,667 |
| Dec 15, 2023 | 130.50 | 134.50 | 130.00 | 134.00 | 127.32 | 46,618,054 |
| Dec 14, 2023 | 130.00 | 131.00 | 127.50 | 129.00 | 122.57 | 24,392,354 |
| Dec 13, 2023 | 129.50 | 129.50 | 126.50 | 129.50 | 123.05 | 34,241,988 |
| Dec 12, 2023 | 122.00 | 130.50 | 121.50 | 129.00 | 122.57 | 64,169,145 |
| Dec 11, 2023 | 120.00 | 122.00 | 119.00 | 122.00 | 115.92 | 31,568,822 |
| Dec 8, 2023 | 116.50 | 118.50 | 116.00 | 118.50 | 112.60 | 13,615,084 |
| Dec 7, 2023 | 116.50 | 116.50 | 115.00 | 115.50 | 109.75 | 10,421,878 |
| Dec 6, 2023 | 118.00 | 118.00 | 115.50 | 117.00 | 111.17 | 12,622,561 |
| Dec 5, 2023 | 119.00 | 120.00 | 116.00 | 117.50 | 111.65 | 25,706,241 |
| Dec 4, 2023 | 115.50 | 119.00 | 114.50 | 118.50 | 112.60 | 42,094,729 |
| Dec 1, 2023 | 112.50 | 115.00 | 112.50 | 114.50 | 108.80 | 14,983,874 |
| Nov 30, 2023 | 113.00 | 113.50 | 111.50 | 112.00 | 106.42 | 11,281,643 |
| Nov 29, 2023 | 114.00 | 114.00 | 112.00 | 112.00 | 106.42 | 12,549,384 |
| Nov 28, 2023 | 113.50 | 115.00 | 113.00 | 114.00 | 108.32 | 11,771,528 |
| Nov 27, 2023 | 113.50 | 114.00 | 113.00 | 113.50 | 107.84 | 8,371,666 |
| Nov 24, 2023 | 113.00 | 113.00 | 111.50 | 113.00 | 107.37 | 6,080,018 |
| Nov 23, 2023 | 112.50 | 113.50 | 111.50 | 112.00 | 106.42 | 8,390,398 |
| Nov 22, 2023 | 113.00 | 114.00 | 111.50 | 112.00 | 106.42 | 11,198,615 |
| Nov 21, 2023 | 113.50 | 114.00 | 113.00 | 113.50 | 107.84 | 10,249,494 |
| Nov 20, 2023 | 115.00 | 115.00 | 112.50 | 114.00 | 108.32 | 12,967,599 |
| Nov 17, 2023 | 117.00 | 117.00 | 115.00 | 115.00 | 109.27 | 12,074,843 |
| Nov 16, 2023 | 116.00 | 117.50 | 115.00 | 117.00 | 111.17 | 25,057,764 |
| Nov 15, 2023 | 115.00 | 115.50 | 113.00 | 115.50 | 109.75 | 25,225,109 |
| Nov 14, 2023 | 112.50 | 117.50 | 112.50 | 114.00 | 108.32 | 52,257,713 |
| Nov 13, 2023 | 109.00 | 110.50 | 108.00 | 108.50 | 103.09 | 11,999,551 |
| Nov 10, 2023 | 109.50 | 110.00 | 108.00 | 109.00 | 103.57 | 10,114,766 |
| Nov 9, 2023 | 108.00 | 110.00 | 107.50 | 109.00 | 103.57 | 8,125,043 |
| Nov 8, 2023 | 109.00 | 109.50 | 107.00 | 107.50 | 102.14 | 10,256,655 |
| Nov 7, 2023 | 108.50 | 110.00 | 108.50 | 108.50 | 103.09 | 6,218,068 |
| Nov 6, 2023 | 109.50 | 110.50 | 107.50 | 109.00 | 103.57 | 18,205,636 |
| Nov 3, 2023 | 111.00 | 113.00 | 111.00 | 113.00 | 107.37 | 11,578,121 |
| Nov 2, 2023 | 109.50 | 110.50 | 109.00 | 110.50 | 104.99 | 8,140,568 |
| Nov 1, 2023 | 108.00 | 109.50 | 108.00 | 109.00 | 103.57 | 8,172,693 |
| Oct 31, 2023 | 110.00 | 110.00 | 107.00 | 107.50 | 102.14 | 15,219,329 |
| Oct 30, 2023 | 109.00 | 110.00 | 107.50 | 110.00 | 104.52 | 13,508,344 |
Related Tickers
2609.TW Yang Ming Marine Transport Corporation
68.10
+0.44%
2615.TW Wan Hai Lines Ltd.
88.60
+1.96%
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
74.60
-1.19%
2606.TW U-Ming Marine Transport Corporation
55.20
-0.36%
2605.TW Sincere Navigation Corporation
26.35
-0.75%
2607.TW Evergreen International Storage & Transport Corporation
30.90
+1.64%
5608.TW Shih Wei Navigation Co., Ltd.
17.90
+0.56%
2617.TW Taiwan Navigation Co., Ltd.
31.75
+0.16%
2613.TW China Container Terminal Corporation
31.20
+1.79%
2641.TWO Franbo Lines Corp.
18.80
0.00%