Taiwan - Delayed Quote TWD
Chien Shing Harbour Service Company Limited (8367.TW)
47.10
-0.20
(-0.42%)
As of 9:23:57 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1,050 |
| Apr 28, 2025 | 46.95 | 47.55 | 46.95 | 47.30 | 47.30 | 20,000 |
| Apr 25, 2025 | 48.00 | 48.00 | 47.30 | 47.30 | 47.30 | 21,050 |
| Apr 24, 2025 | 47.75 | 48.80 | 46.85 | 46.85 | 46.85 | 42,100 |
| Apr 23, 2025 | 47.60 | 47.60 | 46.60 | 46.75 | 46.75 | 18,000 |
| Apr 22, 2025 | 46.40 | 47.00 | 46.00 | 46.15 | 46.15 | 33,200 |
| Apr 21, 2025 | 47.25 | 47.55 | 46.60 | 46.60 | 46.60 | 38,106 |
| Apr 18, 2025 | 47.80 | 47.80 | 47.65 | 47.75 | 47.75 | 18,500 |
| Apr 17, 2025 | 48.25 | 48.25 | 47.25 | 47.80 | 47.80 | 42,000 |
| Apr 16, 2025 | 46.50 | 49.50 | 46.20 | 48.20 | 48.20 | 365,110 |
| Apr 15, 2025 | 46.60 | 47.05 | 45.45 | 46.50 | 46.50 | 84,000 |
| Apr 14, 2025 | 44.55 | 46.05 | 44.50 | 44.65 | 44.65 | 156,000 |
| Apr 11, 2025 | 47.85 | 47.85 | 43.95 | 44.00 | 44.00 | 153,000 |
| Apr 10, 2025 | 44.60 | 45.35 | 44.00 | 45.00 | 45.00 | 113,499 |
| Apr 9, 2025 | 45.00 | 45.00 | 40.25 | 41.25 | 41.25 | 183,000 |
| Apr 8, 2025 | 43.80 | 44.50 | 42.70 | 44.00 | 44.00 | 286,000 |
| Apr 7, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 65,000 |
| Apr 2, 2025 | 48.85 | 49.25 | 48.85 | 49.25 | 49.25 | 14,172 |
| Apr 1, 2025 | 48.50 | 49.25 | 48.50 | 49.25 | 49.25 | 69,000 |
| Mar 31, 2025 | 50.00 | 50.00 | 48.50 | 48.85 | 48.85 | 111,500 |
| Mar 28, 2025 | 51.30 | 51.30 | 49.80 | 50.10 | 50.10 | 54,126 |
| Mar 27, 2025 | 51.30 | 51.80 | 51.30 | 51.30 | 51.30 | 41,000 |
| Mar 26, 2025 | 52.30 | 52.30 | 51.50 | 51.60 | 51.60 | 118,100 |
| Mar 25, 2025 | 51.50 | 52.50 | 51.50 | 52.10 | 52.10 | 132,100 |
| Mar 24, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 64,102 |
| Mar 21, 2025 | 52.00 | 52.00 | 51.10 | 51.40 | 51.40 | 150,000 |
| Mar 20, 2025 | 50.00 | 53.80 | 50.00 | 51.40 | 51.40 | 232,096 |
| Mar 19, 2025 | 49.95 | 50.20 | 49.80 | 49.90 | 49.90 | 46,000 |
| Mar 18, 2025 | 49.75 | 50.30 | 49.75 | 50.20 | 50.20 | 45,140 |
| Mar 17, 2025 | 50.10 | 50.10 | 49.80 | 49.95 | 49.95 | 50,500 |
| Mar 14, 2025 | 49.75 | 50.20 | 49.55 | 50.10 | 50.10 | 45,000 |
| Mar 13, 2025 | 51.00 | 51.10 | 50.00 | 50.00 | 50.00 | 102,200 |
| Mar 12, 2025 | 51.00 | 51.10 | 50.60 | 51.10 | 51.10 | 95,000 |
| Mar 11, 2025 | 50.80 | 51.00 | 50.30 | 50.90 | 50.90 | 92,000 |
| Mar 10, 2025 | 51.20 | 51.60 | 51.10 | 51.50 | 51.50 | 74,096 |
| Mar 7, 2025 | 51.50 | 52.00 | 50.80 | 51.10 | 51.10 | 239,002 |
| Mar 6, 2025 | 52.20 | 52.20 | 51.50 | 51.80 | 51.80 | 37,030 |
| Mar 5, 2025 | 51.60 | 51.80 | 50.80 | 51.80 | 51.80 | 189,068 |
| Mar 4, 2025 | 52.10 | 52.80 | 51.20 | 52.30 | 52.30 | 227,000 |
| Mar 3, 2025 | 50.30 | 52.50 | 50.30 | 52.30 | 52.30 | 506,220 |
| Feb 27, 2025 | 49.75 | 50.50 | 49.75 | 50.30 | 50.30 | 97,030 |
| Feb 26, 2025 | 49.80 | 50.90 | 49.75 | 49.75 | 49.75 | 270,000 |
| Feb 25, 2025 | 49.90 | 50.30 | 49.80 | 49.90 | 49.90 | 118,000 |
| Feb 24, 2025 | 50.00 | 50.50 | 49.60 | 50.30 | 50.30 | 156,000 |
| Feb 21, 2025 | 50.00 | 50.30 | 49.80 | 50.30 | 50.30 | 42,019 |
| Feb 20, 2025 | 50.00 | 50.30 | 49.80 | 50.00 | 50.00 | 66,079 |
| Feb 19, 2025 | 49.85 | 50.00 | 49.85 | 50.00 | 50.00 | 38,001 |
| Feb 18, 2025 | 50.30 | 50.50 | 49.80 | 49.85 | 49.85 | 319,000 |
| Feb 17, 2025 | 49.90 | 50.70 | 49.85 | 50.20 | 50.20 | 167,888 |
| Feb 14, 2025 | 51.00 | 51.00 | 49.65 | 49.80 | 49.80 | 256,200 |
| Feb 13, 2025 | 49.65 | 51.00 | 49.50 | 50.20 | 50.20 | 259,000 |
| Feb 12, 2025 | 49.40 | 51.10 | 49.40 | 49.65 | 49.65 | 239,200 |
| Feb 11, 2025 | 48.15 | 49.15 | 47.90 | 49.15 | 49.15 | 262,150 |
| Feb 10, 2025 | 47.45 | 47.90 | 46.85 | 47.60 | 47.60 | 108,117 |
| Feb 7, 2025 | 47.10 | 47.10 | 46.65 | 46.70 | 46.70 | 84,000 |
| Feb 6, 2025 | 46.20 | 47.25 | 46.20 | 47.10 | 47.10 | 153,030 |
| Feb 5, 2025 | 45.90 | 46.15 | 45.90 | 46.15 | 46.15 | 26,000 |
| Feb 4, 2025 | 45.75 | 46.05 | 45.65 | 45.90 | 45.90 | 47,000 |
| Feb 3, 2025 | 45.50 | 45.50 | 45.20 | 45.50 | 45.50 | 71,109 |
| Jan 22, 2025 | 45.30 | 45.55 | 45.30 | 45.50 | 45.50 | 35,000 |
| Jan 21, 2025 | 45.15 | 45.40 | 45.15 | 45.20 | 45.20 | 30,050 |
| Jan 20, 2025 | 45.25 | 45.25 | 45.10 | 45.15 | 45.15 | 21,110 |
| Jan 17, 2025 | 45.40 | 45.45 | 45.25 | 45.25 | 45.25 | 31,000 |
| Jan 16, 2025 | 45.45 | 45.55 | 45.45 | 45.45 | 45.45 | 103,000 |
| Jan 15, 2025 | 44.85 | 45.50 | 44.85 | 45.50 | 45.50 | 68,000 |
| Jan 14, 2025 | 45.00 | 45.55 | 44.90 | 45.00 | 45.00 | 181,010 |
| Jan 13, 2025 | 44.70 | 44.95 | 42.95 | 44.95 | 44.95 | 191,000 |
| Jan 10, 2025 | 44.75 | 44.80 | 44.55 | 44.55 | 44.55 | 63,000 |
| Jan 9, 2025 | 45.05 | 45.20 | 44.35 | 44.40 | 44.40 | 282,050 |
| Jan 8, 2025 | 45.35 | 45.40 | 45.25 | 45.30 | 45.30 | 161,000 |
| Jan 7, 2025 | 45.60 | 45.60 | 45.20 | 45.35 | 45.35 | 134,000 |
| Jan 6, 2025 | 45.65 | 45.70 | 45.45 | 45.55 | 45.55 | 125,175 |
| Jan 3, 2025 | 45.90 | 45.95 | 45.60 | 45.65 | 45.65 | 110,000 |
| Jan 2, 2025 | 46.00 | 46.25 | 45.80 | 45.85 | 45.85 | 254,015 |
| Dec 31, 2024 | 46.00 | 46.35 | 45.95 | 46.25 | 46.25 | 143,032 |
| Dec 30, 2024 | 46.65 | 46.65 | 46.25 | 46.35 | 46.35 | 151,197 |
| Dec 27, 2024 | 46.55 | 46.80 | 46.40 | 46.45 | 46.45 | 234,421 |
| Dec 26, 2024 | 47.00 | 47.00 | 46.30 | 46.50 | 46.50 | 170,166 |
| Dec 25, 2024 | 46.30 | 46.75 | 46.30 | 46.50 | 46.50 | 222,030 |
| Dec 24, 2024 | 46.10 | 46.35 | 46.05 | 46.05 | 46.05 | 90,000 |
| Dec 23, 2024 | 46.20 | 46.30 | 45.95 | 46.00 | 46.00 | 72,000 |
| Dec 20, 2024 | 46.70 | 46.70 | 45.70 | 46.00 | 46.00 | 259,108 |
| Dec 19, 2024 | 46.60 | 46.85 | 46.60 | 46.70 | 46.70 | 86,000 |
| Dec 18, 2024 | 47.55 | 47.55 | 46.90 | 47.00 | 47.00 | 141,000 |
| Dec 17, 2024 | 47.65 | 48.10 | 47.50 | 47.65 | 47.65 | 157,260 |
| Dec 16, 2024 | 49.05 | 49.05 | 47.65 | 47.65 | 47.65 | 83,000 |
| Dec 13, 2024 | 48.05 | 48.05 | 47.80 | 47.95 | 47.95 | 55,007 |
| Dec 12, 2024 | 48.80 | 48.80 | 48.20 | 48.25 | 48.25 | 103,000 |
| Dec 11, 2024 | 49.10 | 49.15 | 48.75 | 48.80 | 48.80 | 131,120 |
| Dec 10, 2024 | 48.30 | 49.40 | 47.80 | 49.10 | 49.10 | 211,101 |
| Dec 9, 2024 | 47.85 | 49.20 | 47.30 | 48.30 | 48.30 | 333,301 |
| Dec 6, 2024 | 47.00 | 47.20 | 46.75 | 47.20 | 47.20 | 68,000 |
| Dec 5, 2024 | 47.15 | 47.30 | 47.15 | 47.30 | 47.30 | 38,000 |
| Dec 4, 2024 | 47.30 | 47.35 | 47.30 | 47.30 | 47.30 | 14,260 |
| Dec 3, 2024 | 47.35 | 47.60 | 47.00 | 47.30 | 47.30 | 55,000 |
| Dec 2, 2024 | 46.90 | 47.50 | 46.70 | 47.30 | 47.30 | 43,115 |
| Nov 29, 2024 | 46.25 | 47.30 | 46.25 | 46.90 | 46.90 | 23,260 |
| Nov 28, 2024 | 47.00 | 47.05 | 46.50 | 46.70 | 46.70 | 49,015 |
| Nov 27, 2024 | 47.95 | 47.95 | 46.80 | 47.00 | 47.00 | 48,006 |
| Nov 26, 2024 | 48.15 | 48.15 | 47.90 | 47.95 | 47.95 | 5,000 |
| Nov 25, 2024 | 48.75 | 48.75 | 47.90 | 48.15 | 48.15 | 31,000 |
| Nov 22, 2024 | 48.40 | 48.40 | 47.90 | 48.10 | 48.10 | 11,000 |
| Nov 21, 2024 | 48.00 | 48.30 | 47.60 | 47.80 | 47.80 | 54,000 |
| Nov 20, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 51,486 |
| Nov 19, 2024 | 48.00 | 48.70 | 47.95 | 48.40 | 48.40 | 127,000 |
| Nov 18, 2024 | 47.80 | 48.00 | 47.60 | 47.65 | 47.65 | 40,000 |
| Nov 15, 2024 | 47.90 | 48.15 | 47.40 | 47.50 | 47.50 | 109,000 |
| Nov 14, 2024 | 47.85 | 48.95 | 47.85 | 47.95 | 47.95 | 54,000 |
| Nov 13, 2024 | 48.30 | 48.30 | 47.50 | 47.85 | 47.85 | 56,000 |
| Nov 12, 2024 | 48.35 | 48.40 | 48.05 | 48.30 | 48.30 | 57,000 |
| Nov 11, 2024 | 49.10 | 49.40 | 48.55 | 48.65 | 48.65 | 117,338 |
| Nov 8, 2024 | 49.50 | 49.50 | 48.50 | 49.50 | 49.50 | 72,000 |
| Nov 7, 2024 | 49.90 | 49.90 | 49.35 | 49.80 | 49.80 | 36,100 |
| Nov 6, 2024 | 49.45 | 49.45 | 49.25 | 49.30 | 49.30 | 25,000 |
| Nov 5, 2024 | 49.35 | 49.45 | 49.30 | 49.35 | 49.35 | 25,000 |
| Nov 4, 2024 | 49.45 | 49.60 | 49.30 | 49.30 | 49.30 | 69,000 |
| Nov 1, 2024 | 49.55 | 49.55 | 49.20 | 49.45 | 49.45 | 112,200 |
| Oct 30, 2024 | 49.60 | 49.80 | 49.45 | 49.55 | 49.55 | 51,300 |
| Oct 29, 2024 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 9,010 |
| Oct 28, 2024 | 50.70 | 50.70 | 49.95 | 50.00 | 50.00 | 38,650 |
| Oct 25, 2024 | 49.80 | 50.30 | 49.80 | 49.95 | 49.95 | 24,000 |
| Oct 24, 2024 | 49.80 | 50.30 | 49.75 | 49.85 | 49.85 | 47,000 |
| Oct 23, 2024 | 50.20 | 50.20 | 49.85 | 50.10 | 50.10 | 48,000 |
| Oct 22, 2024 | 50.30 | 50.40 | 50.20 | 50.20 | 50.20 | 8,000 |
| Oct 21, 2024 | 50.20 | 50.40 | 49.85 | 50.30 | 50.30 | 61,098 |
| Oct 18, 2024 | 50.20 | 50.50 | 50.10 | 50.10 | 50.10 | 35,000 |
| Oct 17, 2024 | 50.10 | 50.40 | 50.10 | 50.20 | 50.20 | 30,000 |
| Oct 16, 2024 | 50.00 | 50.30 | 50.00 | 50.20 | 50.20 | 78,025 |
| Oct 15, 2024 | 50.50 | 50.80 | 50.20 | 50.30 | 50.30 | 49,202 |
| Oct 14, 2024 | 50.40 | 51.50 | 50.30 | 50.90 | 50.90 | 72,000 |
| Oct 11, 2024 | 50.40 | 51.50 | 50.40 | 50.40 | 50.40 | 25,098 |
| Oct 9, 2024 | 50.80 | 50.80 | 50.30 | 50.40 | 50.40 | 52,029 |
| Oct 8, 2024 | 51.00 | 51.20 | 50.70 | 50.80 | 50.80 | 20,000 |
| Oct 7, 2024 | 51.20 | 51.20 | 50.10 | 50.90 | 50.90 | 66,000 |
| Oct 4, 2024 | 52.20 | 52.20 | 51.20 | 51.50 | 51.50 | 64,016 |
| Oct 1, 2024 | 53.10 | 53.10 | 51.90 | 52.10 | 52.10 | 72,150 |
| Sep 30, 2024 | 51.90 | 53.70 | 51.80 | 53.10 | 53.10 | 293,093 |
| Sep 27, 2024 | 52.30 | 52.30 | 51.70 | 51.90 | 51.90 | 78,050 |
| Sep 26, 2024 | 52.00 | 52.40 | 51.70 | 51.70 | 51.70 | 66,000 |
| Sep 25, 2024 | 51.90 | 52.30 | 51.80 | 52.00 | 52.00 | 106,000 |
| Sep 24, 2024 | 52.00 | 52.10 | 51.40 | 51.80 | 51.80 | 66,000 |
| Sep 23, 2024 | 51.90 | 51.90 | 51.50 | 51.60 | 51.60 | 47,000 |
| Sep 20, 2024 | 51.80 | 52.00 | 51.40 | 51.90 | 51.90 | 47,260 |
| Sep 19, 2024 | 51.50 | 51.60 | 50.70 | 51.50 | 51.50 | 38,325 |
| Sep 18, 2024 | 52.20 | 52.40 | 51.50 | 51.50 | 51.50 | 57,000 |
| Sep 16, 2024 | 52.90 | 52.90 | 51.80 | 52.20 | 52.20 | 149,002 |
| Sep 13, 2024 | 52.00 | 52.10 | 51.70 | 51.80 | 51.80 | 87,000 |
| Sep 12, 2024 | 52.00 | 52.80 | 51.70 | 52.00 | 52.00 | 195,000 |
| Sep 11, 2024 | 52.30 | 52.30 | 50.80 | 51.80 | 51.80 | 265,015 |
| Sep 10, 2024 | 51.80 | 52.60 | 50.50 | 50.80 | 50.80 | 88,097 |
| Sep 9, 2024 | 51.00 | 51.00 | 49.65 | 49.95 | 49.95 | 76,000 |
| Sep 6, 2024 | 49.70 | 50.40 | 49.70 | 50.00 | 50.00 | 40,000 |
| Sep 5, 2024 | 49.75 | 50.50 | 49.55 | 49.70 | 49.70 | 74,000 |
| Sep 4, 2024 | 49.10 | 50.00 | 49.10 | 49.55 | 49.55 | 105,010 |
| Sep 3, 2024 | 51.20 | 51.20 | 50.70 | 51.00 | 51.00 | 70,000 |
| Sep 2, 2024 | 50.60 | 52.00 | 50.10 | 51.20 | 51.20 | 84,195 |
| Aug 30, 2024 | 50.90 | 50.90 | 50.10 | 50.60 | 50.60 | 114,097 |
| Aug 29, 2024 | 51.00 | 51.00 | 50.50 | 50.90 | 50.90 | 50,000 |
| Aug 28, 2024 | 51.70 | 51.70 | 51.30 | 51.40 | 51.40 | 25,005 |
| Aug 27, 2024 | 52.10 | 52.50 | 51.50 | 51.60 | 51.60 | 50,000 |
| Aug 26, 2024 | 53.30 | 53.40 | 52.00 | 52.10 | 52.10 | 70,016 |
| Aug 23, 2024 | 53.40 | 53.40 | 51.80 | 53.10 | 53.10 | 73,015 |
| Aug 22, 2024 | 54.00 | 54.00 | 52.10 | 53.00 | 53.00 | 459,152 |
| Aug 21, 2024 | 51.00 | 51.30 | 50.60 | 51.20 | 51.20 | 45,091 |
| Aug 20, 2024 | 50.10 | 51.10 | 50.10 | 51.00 | 51.00 | 89,127 |
| Aug 19, 2024 | 49.50 | 49.50 | 49.25 | 49.50 | 49.50 | 13,000 |
| Aug 16, 2024 | 47.80 | 50.00 | 47.65 | 49.10 | 49.10 | 146,005 |
| Aug 15, 2024 | 48.05 | 48.20 | 47.55 | 47.75 | 47.75 | 99,100 |
| Aug 14, 2024 | 48.40 | 48.40 | 47.40 | 48.05 | 48.05 | 91,205 |
| Aug 13, 2024 | 48.40 | 48.90 | 47.70 | 48.00 | 48.00 | 122,009 |
| Aug 12, 2024 | 47.70 | 49.50 | 47.70 | 48.60 | 48.60 | 86,102 |
| Aug 9, 2024 | 47.10 | 48.70 | 47.10 | 48.05 | 48.05 | 128,270 |
| Aug 8, 2024 | 48.55 | 48.55 | 47.50 | 48.40 | 48.40 | 41,000 |
| Aug 7, 2024 | 47.75 | 49.05 | 47.75 | 48.60 | 48.60 | 93,000 |
| Aug 6, 2024 | 47.50 | 49.00 | 45.50 | 47.60 | 47.60 | 277,099 |
| Aug 5, 2024 | 49.00 | 49.00 | 46.15 | 47.60 | 47.60 | 188,130 |
| Aug 2, 2024 | 50.50 | 50.80 | 50.50 | 50.60 | 50.60 | 45,000 |
| Aug 1, 2024 | 51.00 | 51.80 | 51.00 | 51.60 | 51.60 | 42,000 |
| Jul 31, 2024 | 50.60 | 51.50 | 50.60 | 51.20 | 51.20 | 34,086 |
| Jul 30, 2024 | 50.00 | 50.70 | 49.90 | 50.60 | 50.60 | 219,097 |
| Jul 29, 2024 | 49.90 | 50.40 | 49.90 | 50.10 | 50.10 | 116,150 |
| Jul 26, 2024 | 49.50 | 51.10 | 49.50 | 50.50 | 50.50 | 236,000 |
| Jul 23, 2024 | 50.40 | 51.70 | 50.40 | 51.10 | 51.10 | 94,000 |
| Jul 22, 2024 | 51.10 | 51.10 | 50.00 | 50.10 | 50.10 | 166,098 |
| Jul 19, 2024 | 53.10 | 53.10 | 51.20 | 51.20 | 51.20 | 87,000 |
| Jul 18, 2024 | 53.60 | 53.60 | 52.60 | 53.10 | 53.10 | 76,000 |
| Jul 17, 2024 | 52.90 | 54.00 | 52.90 | 53.10 | 53.10 | 94,029 |
| Jul 16, 2024 | 53.10 | 54.00 | 53.00 | 53.20 | 53.20 | 199,029 |
| Jul 15, 2024 | 54.40 | 54.40 | 53.00 | 53.00 | 53.00 | 148,029 |
| Jul 12, 2024 | 53.00 | 53.70 | 52.20 | 53.70 | 53.70 | 176,595 |
| Jul 11, 2024 | 52.50 | 54.30 | 52.10 | 53.00 | 53.00 | 285,260 |
| Jul 10, 2024 | 50.80 | 52.20 | 50.80 | 52.10 | 52.10 | 277,405 |
| Jul 9, 2024 | 51.00 | 51.00 | 50.40 | 50.60 | 50.60 | 132,398 |
| Jul 8, 2024 | 50.90 | 51.40 | 50.30 | 51.00 | 51.00 | 119,561 |
| Jul 5, 2024 | 50.60 | 51.20 | 49.50 | 51.00 | 51.00 | 320,780 |
| Jul 4, 2024 | 2.49994 Dividend | |||||
| Jul 4, 2024 | 48.50 | 51.40 | 48.35 | 50.20 | 50.20 | 594,012 |
| Jul 3, 2024 | 49.65 | 50.50 | 49.65 | 50.40 | 47.90 | 229,524 |
| Jul 2, 2024 | 49.35 | 50.00 | 49.35 | 49.65 | 47.19 | 140,040 |
| Jul 1, 2024 | 49.30 | 49.60 | 49.30 | 49.35 | 46.90 | 120,105 |
| Jun 28, 2024 | 49.05 | 49.45 | 49.05 | 49.30 | 46.85 | 48,130 |
| Jun 27, 2024 | 49.20 | 49.20 | 48.90 | 49.05 | 46.62 | 33,150 |
| Jun 26, 2024 | 49.90 | 49.90 | 49.30 | 49.60 | 47.14 | 99,100 |
| Jun 25, 2024 | 49.90 | 49.90 | 48.05 | 48.75 | 46.33 | 42,010 |
| Jun 24, 2024 | 49.90 | 49.90 | 49.35 | 49.35 | 46.90 | 28,257 |
| Jun 21, 2024 | 49.60 | 49.90 | 49.45 | 49.75 | 47.28 | 32,000 |
| Jun 20, 2024 | 49.95 | 49.95 | 49.40 | 49.65 | 47.19 | 24,100 |
| Jun 19, 2024 | 49.25 | 49.60 | 49.25 | 49.55 | 47.09 | 20,163 |
| Jun 18, 2024 | 49.20 | 49.50 | 49.00 | 49.25 | 46.81 | 75,100 |
| Jun 17, 2024 | 49.85 | 49.90 | 49.45 | 49.55 | 47.09 | 20,000 |
| Jun 14, 2024 | 49.30 | 49.85 | 49.30 | 49.60 | 47.14 | 34,100 |
| Jun 13, 2024 | 49.25 | 49.50 | 49.05 | 49.10 | 46.66 | 57,031 |
| Jun 12, 2024 | 50.10 | 50.30 | 49.00 | 49.10 | 46.66 | 112,010 |
| Jun 11, 2024 | 49.80 | 51.50 | 49.30 | 49.70 | 47.23 | 190,029 |
| Jun 7, 2024 | 49.50 | 49.75 | 49.00 | 49.45 | 47.00 | 142,652 |
| Jun 6, 2024 | 50.10 | 50.20 | 48.30 | 48.50 | 46.09 | 63,156 |
| Jun 5, 2024 | 49.35 | 49.80 | 48.75 | 48.75 | 46.33 | 74,014 |
| Jun 4, 2024 | 50.20 | 50.20 | 49.40 | 49.60 | 47.14 | 114,000 |
| Jun 3, 2024 | 49.30 | 50.60 | 49.30 | 50.20 | 47.71 | 217,169 |
| May 31, 2024 | 49.20 | 50.50 | 48.95 | 49.00 | 46.57 | 204,230 |
| May 30, 2024 | 49.00 | 49.30 | 48.70 | 49.15 | 46.71 | 129,534 |
| May 29, 2024 | 49.00 | 49.45 | 48.45 | 48.60 | 46.19 | 159,203 |
| May 28, 2024 | 47.90 | 50.00 | 47.80 | 49.20 | 46.76 | 162,068 |
| May 27, 2024 | 48.00 | 48.25 | 47.75 | 48.00 | 45.62 | 82,000 |
| May 24, 2024 | 47.65 | 48.00 | 47.65 | 48.00 | 45.62 | 19,000 |
| May 23, 2024 | 48.00 | 48.20 | 47.45 | 47.70 | 45.33 | 142,000 |
| May 22, 2024 | 47.90 | 48.15 | 47.90 | 47.90 | 45.52 | 46,073 |
| May 21, 2024 | 48.05 | 48.45 | 47.60 | 48.35 | 45.95 | 44,002 |
| May 20, 2024 | 48.10 | 48.60 | 47.95 | 48.50 | 46.09 | 48,417 |
| May 17, 2024 | 49.00 | 49.00 | 47.90 | 48.05 | 45.67 | 88,359 |
| May 16, 2024 | 47.65 | 49.50 | 47.65 | 49.30 | 46.85 | 226,199 |
| May 15, 2024 | 49.50 | 49.50 | 47.50 | 47.65 | 45.29 | 221,310 |
| May 14, 2024 | 49.00 | 49.35 | 48.40 | 48.70 | 46.28 | 126,271 |
| May 13, 2024 | 48.20 | 51.00 | 48.20 | 48.35 | 45.95 | 489,180 |
| May 10, 2024 | 46.70 | 48.45 | 46.70 | 48.05 | 45.67 | 148,103 |
| May 9, 2024 | 48.10 | 48.10 | 46.45 | 46.70 | 44.38 | 76,020 |
| May 8, 2024 | 46.95 | 47.05 | 45.80 | 46.35 | 44.05 | 179,060 |
| May 7, 2024 | 47.05 | 47.80 | 47.05 | 47.80 | 45.43 | 87,260 |
| May 6, 2024 | 47.30 | 47.90 | 46.80 | 47.10 | 44.76 | 65,020 |
| May 3, 2024 | 47.75 | 47.75 | 47.40 | 47.40 | 45.05 | 58,000 |
| May 2, 2024 | 48.20 | 48.20 | 47.45 | 47.75 | 45.38 | 24,015 |
| Apr 30, 2024 | 48.00 | 48.60 | 47.35 | 47.55 | 45.19 | 55,014 |
| Apr 29, 2024 | 48.35 | 49.00 | 47.70 | 48.00 | 45.62 | 165,000 |
Related Tickers
2617.TW Taiwan Navigation Co., Ltd.
27.80
+0.18%
2611.TW Tze Shin International Co., Ltd.
20.05
-0.25%
5608.TW Shih Wei Navigation Co., Ltd.
16.75
+1.21%
2613.TW China Container Terminal Corporation
28.80
-1.71%
2605.TW Sincere Navigation Corporation
23.55
-0.21%
2606.TW U-Ming Marine Transport Corporation
53.70
+0.19%
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
62.00
+0.32%
2641.TWO Franbo Lines Corp.
20.30
+0.50%
2615.TW Wan Hai Lines Ltd.
82.30
0.00%
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
206.00
+0.49%