Yang Ming Marine Transport Corp (2609.TW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +5.1% vs the 50-day and +16.1% vs the 200-day average, 9.2% below the 52-week high and +34.4% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Yang Ming Marine Transport Corp trades 5.1% above its 50-day and 16.1% above its 200-day moving average. (as of 2026-10-30)

Yang Ming Marine Transport runs container shipping, ship repair and chartering across Taiwan, the Americas, Europe and Asia. It buys and sells vessels, containers and chassis, and acts as an agent for property, forwarding and inland transport work.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2609.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	61.60	63.50	61.30	63.50	+2.42%	30,278,813
2026-10-29	62.60	63.10	61.90	62.00	-1.43%	10,209,381
2026-10-28	62.00	63.30	62.00	62.90	-0.16%	8,208,628
2026-10-27	63.50	63.50	61.60	63.00	+1.78%	14,308,856
2026-10-23	61.90	61.90	61.90	61.90	+0.00%	0
2026-10-22	62.10	63.20	61.90	61.90	-0.32%	11,850,690
2026-10-21	62.50	62.80	61.20	62.10	-0.16%	17,764,765
2026-10-20	63.10	64.00	61.60	62.20	-2.05%	18,465,881
2026-10-19	64.70	65.00	63.20	63.50	-1.85%	15,735,537
2026-10-16	63.40	65.80	63.10	64.70	+2.21%	38,018,804
2026-10-15	65.00	65.30	63.00	63.30	-2.62%	31,220,348
2026-10-14	64.80	66.50	64.30	65.00	+0.78%	59,963,786
2026-10-13	63.00	64.80	62.40	64.50	+1.42%	64,125,187
2026-10-12	61.30	64.90	60.80	63.60	+6.53%	108,637,483
2026-10-08	59.30	60.40	58.80	59.70	+1.02%	17,886,689
2026-10-07	59.10	59.60	58.80	59.10	-0.17%	9,462,255
2026-10-06	58.70	59.90	58.30	59.20	+0.85%	13,915,570
2026-10-05	59.50	59.60	58.70	58.70	-1.68%	13,469,233
2026-10-02	59.00	59.90	58.50	59.70	+1.53%	11,566,716
2026-10-01	58.90	59.40	58.70	58.80	-1.01%	12,387,745
2026-09-30	58.80	59.60	58.70	59.40	+1.71%	15,225,401
2026-09-29	59.60	59.60	58.10	58.40	-2.01%	23,415,204
2026-09-24	59.90	60.20	59.00	59.60	-0.50%	11,991,818
2026-09-23	61.00	61.10	59.50	59.90	-1.48%	27,528,085
2026-09-22	61.30	61.40	60.40	60.80	-0.49%	16,468,907
2026-09-21	61.00	61.40	59.80	61.10	+0.16%	22,096,297
2026-09-18	61.50	63.10	60.30	61.00	-1.61%	46,999,605
2026-09-17	59.80	62.00	59.80	62.00	+2.99%	39,202,177
2026-09-16	58.80	61.20	58.70	60.20	+2.38%	41,144,732
2026-09-15	59.40	59.90	58.60	58.80	-0.84%	21,928,809
2026-09-14	60.00	60.00	58.30	59.30	-0.17%	30,068,259
2026-09-11	57.60	60.70	57.60	59.40	+2.41%	79,008,848
2026-09-10	58.80	59.80	57.40	58.00	-0.85%	43,026,446
2026-09-09	57.10	58.60	56.50	58.50	+2.09%	31,431,684
2026-09-08	58.20	58.20	57.10	57.30	-1.38%	15,409,091
2026-09-07	58.50	58.70	58.00	58.10	-0.17%	15,567,167
2026-09-04	58.00	59.30	57.20	58.20	+0.69%	29,157,857
2026-09-03	57.60	58.60	57.20	57.80	+0.52%	34,852,280
2026-09-02	58.00	60.00	56.90	57.50	-0.17%	41,463,617
2026-09-01	59.40	60.50	57.50	57.60	-3.19%	49,312,998
2026-08-31	57.20	59.50	56.30	59.50	+5.87%	218,666,259
2026-08-28	57.50	57.50	55.80	56.20	-2.94%	42,632,469
2026-08-27	56.70	58.40	56.50	57.90	+0.52%	60,163,740
2026-08-26	63.50	64.40	57.30	57.60	-9.43%	156,272,468
2026-08-25	65.90	67.30	62.90	63.60	-1.40%	191,999,498
2026-08-24	65.80	66.80	63.50	64.50	+0.78%	169,139,044
2026-08-21	60.70	64.60	60.10	64.00	+6.14%	197,542,114
2026-08-20	59.90	61.00	58.60	60.30	+2.20%	151,942,248
2026-08-19	55.60	59.00	54.90	59.00	+4.98%	114,003,003
2026-08-18	55.10	57.20	54.60	56.20	+2.74%	86,208,235
2026-08-17	51.70	54.80	51.70	54.70	+6.01%	96,626,768
2026-08-14	51.50	51.90	50.70	51.60	+0.39%	21,628,848
2026-08-13	51.90	52.00	50.90	51.40	-0.58%	17,193,200
2026-08-12	52.00	52.10	51.30	51.70	-0.58%	10,302,160
2026-08-11	51.80	52.20	51.30	52.00	+0.78%	22,635,274
2026-08-10	50.80	51.80	50.50	51.60	+2.18%	23,500,564
2026-08-07	50.80	50.80	50.00	50.50	+0.20%	9,797,275
2026-08-06	50.40	50.60	50.00	50.40	-0.40%	8,391,505
2026-08-05	51.20	51.20	50.30	50.60	-0.78%	16,492,756
2026-08-04	50.30	51.00	50.30	51.00	+0.39%	10,045,253
2026-08-03	50.30	51.20	49.80	50.80	+0.00%	11,587,578
2026-07-31	50.50	51.70	50.30	50.80	+1.60%	20,270,777
2026-07-30	50.30	50.50	49.50	50.00	-0.20%	13,437,613
2026-07-29	50.90	51.60	49.50	50.10	-1.18%	22,562,376
2026-07-28	50.60	50.90	50.10	50.70	-0.78%	13,549,950
2026-07-27	51.00	51.30	50.60	51.10	-0.78%	11,248,813
2026-07-24	50.50	52.00	50.50	51.50	+1.98%	26,719,681
2026-07-23	51.10	51.40	50.30	50.50	-1.75%	11,950,888
2026-07-22	51.00	51.90	50.70	51.40	+0.98%	17,355,449
2026-07-21	49.80	51.30	49.70	50.90	+3.88%	27,659,772
2026-07-20	49.90	50.70	48.95	49.00	-0.41%	17,525,277
2026-07-17	49.50	50.30	49.20	49.20	-1.99%	16,192,530
2026-07-16	49.90	50.60	49.80	50.20	+0.00%	10,353,759
2026-07-15	48.10	50.20	48.10	50.20	+4.58%	20,052,492
2026-07-14	49.00	49.40	47.25	48.00	-4.19%	34,566,654
2026-07-13	51.40	51.40	50.10	50.10	-2.91%	33,841,022
2026-07-10	51.60	51.60	51.60	51.60	+0.00%	0
2026-07-09	52.50	52.50	51.50	51.60	-1.34%	11,713,810
2026-07-08	51.20	52.30	51.20	52.30	+2.35%	14,696,953
2026-07-07	52.10	52.20	51.10	51.10	-3.58%	22,189,278
2026-07-06	53.00	53.60	52.60	53.00	+1.15%	19,228,903
2026-07-03	51.20	53.60	51.20	52.40	+2.75%	43,146,460
2026-07-02	51.20	51.30	50.50	51.00	+0.59%	10,500,312
2026-07-01	52.10	52.10	50.60	50.70	-2.50%	16,771,559
2026-06-30	51.90	52.20	51.50	52.00	+1.17%	13,851,326
2026-06-29	50.80	51.70	50.40	51.40	+2.59%	17,908,688
2026-06-26	51.40	51.40	50.10	50.10	-2.53%	23,806,630
2026-06-25	51.60	52.00	51.20	51.40	-0.39%	11,359,794
2026-06-24	51.40	52.10	51.20	51.60	+0.58%	15,406,604
2026-06-23	52.70	52.80	51.20	51.30	-1.91%	19,770,689
2026-06-22	52.00	52.70	51.40	52.30	+1.95%	37,822,686
2026-06-18	51.60	52.50	51.30	51.30	-0.58%	34,369,925
2026-06-17	51.10	52.10	50.30	51.60	+1.18%	34,437,726
2026-06-16	51.20	51.70	50.20	51.00	-0.39%	32,494,093
2026-06-15	53.70	53.70	51.20	51.20	-2.29%	39,336,597
2026-06-12	51.80	53.30	51.40	52.40	+2.54%	30,569,567
2026-06-11	51.00	51.30	50.00	51.10	+0.99%	52,319,690
2026-06-10	51.90	52.10	50.50	50.60	-1.94%	56,577,118
2026-06-09	52.10	52.60	51.10	51.60	-0.19%	61,816,379
2026-06-08	52.00	52.60	51.10	51.70	-5.14%	66,520,875
2026-06-05	53.80	55.20	53.30	54.50	+2.44%	78,370,226
2026-06-04	54.10	54.40	52.70	53.20	-0.93%	54,675,989
2026-06-03	53.90	55.30	52.90	53.70	+0.19%	61,288,074
2026-06-02	55.00	55.00	52.90	53.60	-2.37%	71,642,523
2026-06-01	53.60	55.70	53.60	54.90	+4.17%	50,001,667
2026-05-29	53.00	53.30	52.40	52.70	+0.76%	29,605,516
2026-05-28	52.90	53.50	52.00	52.30	-0.57%	16,053,586
2026-05-27	51.70	53.80	51.20	52.60	+1.15%	32,563,336
2026-05-26	51.80	53.00	51.60	52.00	+0.39%	14,789,041
2026-05-25	53.00	53.10	51.00	51.80	-2.26%	29,649,629
2026-05-22	51.90	53.90	51.80	53.00	+3.72%	44,114,173
2026-05-21	50.30	51.10	49.95	51.10	+1.59%	19,699,365
2026-05-20	49.95	50.80	49.45	50.30	+1.62%	23,840,423
2026-05-19	49.00	50.50	48.25	49.50	+1.96%	19,005,980
2026-05-18	47.70	49.30	47.35	48.55	+1.04%	13,678,238
2026-05-15	48.90	48.90	48.00	48.05	-1.13%	18,816,856
2026-05-14	49.15	49.20	48.30	48.60	-1.32%	22,510,459
2026-05-13	50.10	50.10	49.20	49.25	-1.70%	17,650,824
2026-05-12	51.00	51.00	50.00	50.10	-1.38%	10,660,628
2026-05-11	50.30	50.90	50.10	50.80	+1.80%	17,587,837
2026-05-08	50.70	50.70	49.80	49.90	-1.58%	17,006,713
2026-05-07	50.90	51.00	50.30	50.70	+0.20%	14,985,102
2026-05-06	50.40	50.60	49.80	50.60	+1.00%	17,879,398
2026-05-05	49.85	50.90	49.35	50.10	+0.30%	14,927,613
2026-05-04	49.20	50.40	49.20	49.95	+1.63%	18,644,987
2026-04-30	49.40	49.70	49.10	49.15	-0.41%	11,343,736
2026-04-29	49.50	49.95	49.20	49.35	-0.30%	8,965,814
2026-04-28	49.35	50.40	49.05	49.50	+0.30%	14,465,885
2026-04-27	50.00	50.10	49.10	49.35	-1.50%	19,717,872
2026-04-24	50.30	50.50	49.90	50.10	+0.00%	15,074,299
2026-04-23	51.40	51.90	49.95	50.10	-0.79%	30,060,687
2026-04-22	50.70	50.80	50.30	50.50	-0.39%	10,654,978
2026-04-21	50.20	51.00	50.20	50.70	+1.20%	14,007,744
2026-04-20	50.70	50.80	50.10	50.10	-1.18%	15,846,282
2026-04-17	51.00	51.10	50.50	50.70	-0.59%	12,593,366
2026-04-16	51.70	51.70	50.80	51.00	-0.97%	12,648,543
2026-04-15	50.50	51.60	50.40	51.50	+2.18%	18,542,837
2026-04-14	50.70	50.90	50.40	50.40	-0.40%	18,800,670
2026-04-13	51.40	51.40	50.30	50.60	-1.36%	17,195,924
2026-04-10	51.10	51.40	50.80	51.30	+0.00%	17,492,817
2026-04-09	51.60	51.90	51.10	51.30	-0.77%	14,906,454
2026-04-08	52.20	52.20	51.30	51.70	+0.00%	21,280,893
2026-04-07	52.20	52.30	51.60	51.70	-0.77%	13,311,467
2026-04-02	52.80	52.90	51.80	52.10	-1.14%	11,225,041
2026-04-01	52.60	53.00	52.40	52.70	+1.35%	11,181,361
2026-03-31	53.30	53.40	51.90	52.00	-1.89%	15,610,906
2026-03-30	52.50	54.00	52.20	53.00	+1.15%	17,306,028
2026-03-27	52.40	53.70	52.30	52.40	-0.38%	15,007,129
2026-03-26	54.20	54.30	52.60	52.60	-2.05%	12,466,859
2026-03-25	53.40	53.80	52.70	53.70	+2.48%	12,377,724
2026-03-24	53.20	53.40	52.00	52.40	-0.76%	19,452,335
2026-03-23	51.60	54.10	51.60	52.80	-5.88%	25,926,597
2026-03-20	56.50	56.60	55.10	56.10	-0.71%	50,782,862
2026-03-19	58.50	59.20	56.50	56.50	-3.09%	29,692,064
2026-03-18	58.10	58.80	57.20	58.30	-0.34%	30,354,959
2026-03-17	59.90	59.90	58.20	58.50	-1.35%	28,641,965
2026-03-16	59.90	61.20	59.20	59.30	+0.17%	30,197,416
2026-03-13	62.20	62.60	59.10	59.20	-4.67%	45,304,442
2026-03-12	61.80	62.90	61.10	62.10	+1.97%	38,247,824
2026-03-11	60.50	61.50	60.30	60.90	+1.50%	29,795,534
2026-03-10	60.00	60.90	59.30	60.00	-2.60%	52,356,040
2026-03-09	61.50	65.00	59.10	61.60	+1.48%	166,538,227
2026-03-06	61.90	63.00	59.80	60.70	+1.17%	62,195,425
2026-03-05	64.20	67.00	59.30	60.00	-5.66%	140,067,834
2026-03-04	68.90	69.90	63.10	63.60	-3.64%	286,411,698
2026-03-03	61.10	66.00	61.00	66.00	+10.00%	174,595,665
2026-03-02	61.90	62.90	58.70	60.00	+4.53%	79,359,605
2026-02-26	56.40	57.70	56.30	57.40	+1.95%	32,906,215
2026-02-25	56.30	56.40	55.70	56.30	+0.72%	14,889,461
2026-02-24	55.70	56.10	55.50	55.90	+0.72%	13,746,909
2026-02-23	54.20	56.00	54.10	55.50	+4.13%	34,328,041
2026-02-11	52.60	53.30	52.50	53.30	+0.95%	8,086,743
2026-02-10	52.90	53.10	52.50	52.80	+1.15%	7,866,120
2026-02-09	52.40	52.60	52.00	52.20	+0.00%	5,818,118
2026-02-06	52.40	52.40	51.70	52.20	-1.14%	9,637,351
2026-02-05	53.30	53.70	52.80	52.80	+0.00%	6,983,795
2026-02-04	52.20	53.30	52.10	52.80	+0.76%	6,959,801
2026-02-03	52.70	53.00	52.30	52.40	+0.19%	6,947,391
2026-02-02	52.70	53.00	52.10	52.30	-2.06%	10,595,504
2026-01-30	54.90	54.90	53.30	53.40	-2.38%	11,920,424
2026-01-29	54.80	54.80	54.20	54.70	-0.18%	9,680,235
2026-01-28	54.20	55.20	54.20	54.80	+1.67%	15,325,084
2026-01-27	54.30	54.60	53.50	53.90	-0.74%	10,133,920
2026-01-26	54.00	54.30	53.30	54.30	+0.00%	10,288,267
2026-01-23	55.50	55.50	53.90	54.30	-2.16%	17,616,183
2026-01-22	55.80	56.40	55.30	55.50	+0.54%	12,534,942
2026-01-21	55.20	56.20	54.90	55.20	+0.18%	17,886,731
2026-01-20	54.50	55.80	54.40	55.10	+2.04%	17,281,004
2026-01-19	54.00	54.40	53.40	54.00	-0.92%	19,429,192
2026-01-16	55.60	55.70	53.90	54.50	-1.80%	22,815,015
2026-01-15	55.80	56.00	55.00	55.50	+0.18%	9,173,402
2026-01-14	55.50	55.80	55.10	55.40	+0.00%	8,136,420
2026-01-13	56.50	57.10	55.10	55.40	-1.25%	13,653,633
2026-01-12	56.20	56.20	55.20	56.10	-0.18%	10,737,162
2026-01-09	56.60	57.20	55.80	56.20	-0.18%	12,962,920
2026-01-08	58.00	58.70	56.20	56.30	-2.26%	21,679,102
2026-01-07	55.50	57.70	55.50	57.60	+3.78%	32,449,336
2026-01-06	55.00	55.70	54.90	55.50	+1.09%	15,086,111
2026-01-05	56.40	56.40	54.70	54.90	-1.96%	13,220,179
2026-01-02	56.70	56.90	55.70	56.00	+0.54%	12,905,268
2025-12-31	56.30	56.40	55.50	55.70	-1.07%	11,054,881
2025-12-30	56.20	56.30	55.40	56.30	-0.53%	13,146,517
2025-12-29	56.40	56.90	56.00	56.60	+0.89%	15,708,702
2025-12-26	55.40	56.20	55.20	56.10	+1.45%	24,158,141
2025-12-24	53.50	56.30	53.50	55.30	+4.73%	45,167,074
2025-12-23	52.70	53.10	52.70	52.80	+0.19%	7,260,764
2025-12-22	52.30	52.70	52.00	52.70	+0.76%	10,814,339
2025-12-19	50.80	52.30	50.80	52.30	+3.16%	48,310,597
2025-12-18	51.40	51.40	50.60	50.70	-1.74%	12,427,604
2025-12-17	51.50	52.00	51.30	51.60	+0.19%	16,579,984
2025-12-16	51.50	51.80	50.90	51.50	+0.39%	11,462,070
2025-12-15	51.20	51.60	50.90	51.30	+0.98%	13,064,474
2025-12-12	50.90	51.30	50.80	50.80	+0.20%	10,235,764
2025-12-11	50.40	50.80	50.30	50.70	+0.20%	11,751,280
2025-12-10	50.40	50.80	50.20	50.60	+0.40%	12,382,588
2025-12-09	50.90	50.90	50.30	50.40	-1.56%	20,034,528
2025-12-08	51.70	51.70	50.70	51.20	-0.97%	14,744,310
2025-12-05	52.50	52.90	51.60	51.70	-1.52%	13,970,748
2025-12-04	52.30	53.40	52.30	52.50	+1.16%	18,715,560
2025-12-03	52.20	52.40	51.80	51.90	-0.19%	7,272,730
2025-12-02	52.20	52.80	52.00	52.00	-0.76%	12,430,038
2025-12-01	51.80	52.70	51.80	52.40	+0.77%	9,520,123
2025-11-28	52.20	52.40	51.60	52.00	-0.19%	9,518,806
2025-11-27	52.50	52.80	51.60	52.10	-0.76%	16,566,066
2025-11-26	51.90	53.30	51.70	52.50	+2.34%	25,850,186
2025-11-25	52.40	52.50	51.30	51.30	-1.91%	16,075,894
2025-11-24	51.30	52.50	50.80	52.30	+2.55%	26,748,192
2025-11-21	51.10	52.10	50.80	51.00	-1.16%	26,665,179
2025-11-20	51.90	52.70	51.60	51.60	+0.19%	17,271,056
2025-11-19	51.90	53.30	51.30	51.50	-0.19%	23,886,323
2025-11-18	52.90	53.90	51.60	51.60	-2.82%	25,940,477
2025-11-17	53.60	53.60	52.90	53.10	-1.12%	11,954,498
2025-11-14	53.80	55.40	53.60	53.70	-0.92%	16,599,969
2025-11-13	54.10	54.60	53.90	54.20	+0.18%	12,246,062
2025-11-12	53.90	54.90	53.60	54.10	+2.66%	18,141,275
2025-11-11	53.00	53.20	52.70	52.70	-0.57%	9,467,480
2025-11-10	54.00	54.00	52.80	53.00	-2.39%	13,718,267
2025-11-07	54.60	55.50	54.30	54.30	-1.27%	10,677,404
2025-11-06	54.80	55.50	54.50	55.00	+0.92%	12,374,340
2025-11-05	54.40	54.90	54.10	54.50	-1.27%	16,465,827
2025-11-04	56.50	57.00	55.10	55.20	-2.30%	16,007,657
2025-11-03	58.30	58.80	56.50	56.50	-1.74%	25,984,937
2025-10-31	59.40	59.90	57.50	57.50	-4.17%	48,517,515
2025-10-30	57.00	61.30	57.00	60.00	+6.19%	118,373,625
2025-10-29	55.40	56.70	55.00	56.50	+2.54%	27,066,639
2025-10-28	54.80	55.40	54.70	55.10	+1.47%	16,953,837
2025-10-27	54.60	54.80	54.00	54.30	+0.56%	13,886,450
2025-10-23	53.80	54.60	53.70	54.00	+0.19%	10,364,153
2025-10-22	54.10	55.20	53.80	53.90	+0.19%	21,912,843
2025-10-21	54.50	54.50	53.80	53.80	-0.37%	12,247,010

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+10.02%). Worst month: Apr (-9.21%). Based on 2 years of daily data (2025–2026).

Jan-8.07%
Feb+10.02%
Mar-5.43%
Apr-9.21%
May+8.89%
Jun-7.70%
Jul-8.09%
Aug+6.01%
Sep-2.11%
Oct+9.94%
Nov-7.96%
Dec+6.30%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Yang Ming Marine Transport Corp's (2609.TW) latest close?

63.50 on 2026-10-30, from the Closelook data lake's daily price record.

What is 2609.TW's 52-week high and low?

69.90 high and 47.25 low over the trailing 52 weeks, as of 2026-10-30.

What is Yang Ming Marine Transport Corp's strongest and weakest month historically?

Historically, 2609.TW's strongest calendar month has been Feb (average +10.02%) and its weakest Apr (average -9.21%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 444 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2609.TW?

Uptrend stack intact: Trades +5.1% vs the 50-day and +16.1% vs the 200-day average, 9.2% below the 52-week high and +34.4% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 2609.TW above its 50-day and 200-day moving averages?

Yang Ming Marine Transport Corp trades 5.1% above its 50-day and 16.1% above its 200-day moving average (2.5% above its 20-day). As of 2026-10-30.