Yang Ming Marine Transport Corp (2609.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 50.80 | 50.80 | 50.00 | 50.50 | +0.20% | 9,873,234 |
| 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 |
| 2025-10-20 | 55.40 | 55.70 | 53.80 | 54.00 | -0.18% | 19,156,856 |
| 2025-10-17 | 53.90 | 56.60 | 53.90 | 54.10 | +1.50% | 58,817,539 |
| 2025-10-16 | 53.30 | 53.90 | 53.10 | 53.30 | +0.19% | 18,335,774 |
| 2025-10-15 | 55.70 | 55.70 | 53.10 | 53.20 | -6.17% | 75,755,113 |
| 2025-10-14 | 52.00 | 56.70 | 51.90 | 56.70 | +9.88% | 90,807,029 |
| 2025-10-13 | 50.10 | 51.90 | 50.10 | 51.60 | +0.58% | 16,402,107 |
| 2025-10-09 | 51.80 | 51.90 | 51.30 | 51.30 | -0.77% | 9,874,954 |
| 2025-10-08 | 51.90 | 52.00 | 51.50 | 51.70 | -0.19% | 7,733,624 |
| 2025-10-07 | 52.20 | 52.40 | 51.80 | 51.80 | -0.38% | 10,074,207 |
| 2025-10-03 | 51.60 | 52.70 | 51.60 | 52.00 | +0.97% | 15,285,040 |
| 2025-10-02 | 52.00 | 52.40 | 51.30 | 51.50 | -1.53% | 16,450,643 |
| 2025-10-01 | 53.20 | 53.40 | 52.30 | 52.30 | -1.32% | 16,643,881 |
| 2025-09-30 | 53.70 | 53.70 | 53.00 | 53.00 | -0.56% | 18,985,117 |
| 2025-09-29 | 53.30 | 53.30 | 53.30 | 53.30 | +0.00% | 0 |
| 2025-09-26 | 55.00 | 55.00 | 53.00 | 53.30 | -3.09% | 19,912,035 |
| 2025-09-25 | 55.10 | 56.00 | 55.00 | 55.00 | +0.00% | 9,824,946 |
| 2025-09-24 | 55.20 | 55.70 | 55.00 | 55.00 | -0.36% | 13,020,743 |
| 2025-09-23 | 55.80 | 55.80 | 55.20 | 55.20 | -1.25% | 15,453,605 |
| 2025-09-22 | 56.60 | 56.60 | 55.70 | 55.90 | -2.10% | 18,476,333 |
| 2025-09-19 | 56.50 | 57.70 | 56.00 | 57.10 | +1.78% | 18,404,339 |
| 2025-09-18 | 56.20 | 56.50 | 56.00 | 56.10 | +0.00% | 7,365,280 |
| 2025-09-17 | 56.30 | 57.50 | 56.00 | 56.10 | +0.18% | 13,492,322 |
| 2025-09-16 | 56.10 | 56.30 | 55.80 | 56.00 | +0.00% | 7,674,152 |
| 2025-09-15 | 56.80 | 56.90 | 55.90 | 56.00 | -0.88% | 7,486,909 |
| 2025-09-12 | 55.50 | 56.50 | 55.50 | 56.50 | +1.80% | 11,709,964 |
| 2025-09-11 | 56.90 | 57.10 | 55.50 | 55.50 | -2.29% | 21,142,343 |
| 2025-09-10 | 57.00 | 57.40 | 56.60 | 56.80 | -0.53% | 13,313,034 |
| 2025-09-09 | 57.80 | 58.00 | 57.10 | 57.10 | -1.04% | 12,742,317 |
| 2025-09-08 | 57.80 | 58.20 | 57.40 | 57.70 | -0.35% | 11,075,142 |
| 2025-09-05 | 58.40 | 58.40 | 57.50 | 57.90 | -0.17% | 8,586,389 |
| 2025-09-04 | 57.70 | 58.30 | 57.60 | 58.00 | +1.05% | 12,901,373 |
| 2025-09-03 | 56.90 | 57.60 | 56.90 | 57.40 | +0.88% | 7,549,581 |
| 2025-09-02 | 57.20 | 57.60 | 56.70 | 56.90 | -0.52% | 10,998,491 |
| 2025-09-01 | 58.70 | 59.00 | 57.10 | 57.20 | -0.87% | 16,762,671 |
| 2025-08-29 | 58.70 | 58.90 | 57.70 | 57.70 | -1.87% | 23,733,327 |
| 2025-08-28 | 58.60 | 60.00 | 58.60 | 58.80 | +0.34% | 18,253,300 |
| 2025-08-27 | 58.90 | 59.30 | 58.50 | 58.60 | -0.68% | 12,804,201 |
| 2025-08-26 | 59.20 | 59.60 | 58.60 | 59.00 | -0.34% | 19,911,924 |
| 2025-08-25 | 59.70 | 59.80 | 58.90 | 59.20 | -0.67% | 16,579,611 |
| 2025-08-22 | 60.50 | 60.50 | 59.60 | 59.60 | -1.65% | 13,719,368 |
| 2025-08-21 | 60.50 | 61.10 | 60.30 | 60.60 | +0.33% | 6,871,303 |
| 2025-08-20 | 60.30 | 60.80 | 59.20 | 60.40 | +0.17% | 19,728,618 |
| 2025-08-19 | 60.90 | 60.90 | 60.20 | 60.30 | -1.15% | 11,827,279 |
| 2025-08-18 | 61.60 | 62.00 | 60.90 | 61.00 | -0.33% | 13,160,283 |
| 2025-08-15 | 61.70 | 61.90 | 61.00 | 61.20 | -0.65% | 9,473,780 |
| 2025-08-14 | 61.60 | 62.00 | 61.40 | 61.60 | +0.00% | 9,272,684 |
| 2025-08-13 | 62.00 | 62.40 | 61.00 | 61.60 | +0.00% | 19,397,642 |
| 2025-08-12 | 60.50 | 62.20 | 60.50 | 61.60 | +1.99% | 24,548,627 |
| 2025-08-11 | 61.00 | 61.00 | 60.30 | 60.40 | -0.98% | 12,101,562 |
| 2025-08-08 | 60.60 | 61.50 | 60.60 | 61.00 | +0.83% | 10,351,056 |
| 2025-08-07 | 60.60 | 61.00 | 60.50 | 60.50 | -0.17% | 8,839,821 |
| 2025-08-06 | 60.90 | 61.40 | 60.60 | 60.60 | -0.16% | 8,776,661 |
| 2025-08-05 | 60.90 | 61.10 | 60.50 | 60.70 | +0.17% | 11,546,416 |
| 2025-08-04 | 60.70 | 60.90 | 60.20 | 60.60 | -0.33% | 9,835,657 |
| 2025-08-01 | 60.80 | 60.80 | 60.80 | 60.80 | +0.00% | 0 |
| 2025-07-31 | 61.60 | 61.70 | 60.80 | 60.80 | -1.30% | 14,202,579 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Yang Ming Marine Transport Corp's (2609.TW) latest close?
50.50 on 2026-08-07, 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 2026-08-07.
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 388 daily bars in the Closelook data lake.