China Container Terminal Corporation (2613.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 30.00 | 30.60 | 28.50 | 28.95 | 28.95 | 3,679,635 |
| 16 May 2024 | 30.90 | 31.90 | 29.70 | 30.00 | 30.00 | 9,073,609 |
| 15 May 2024 | 30.30 | 31.95 | 29.20 | 30.90 | 30.90 | 15,512,267 |
| 14 May 2024 | 28.00 | 30.25 | 27.40 | 30.25 | 30.25 | 16,279,686 |
| 13 May 2024 | 27.50 | 27.50 | 26.55 | 27.50 | 27.50 | 8,234,725 |
| 10 May 2024 | 23.05 | 25.00 | 22.95 | 25.00 | 25.00 | 5,457,486 |
| 09 May 2024 | 22.80 | 23.15 | 22.65 | 22.75 | 22.75 | 292,050 |
| 08 May 2024 | 22.90 | 24.20 | 22.55 | 22.65 | 22.65 | 1,330,101 |
| 07 May 2024 | 22.65 | 22.90 | 22.50 | 22.75 | 22.75 | 287,129 |
| 06 May 2024 | 22.90 | 22.90 | 22.40 | 22.55 | 22.55 | 279,116 |
| 03 May 2024 | 23.15 | 23.15 | 22.20 | 22.35 | 22.35 | 409,615 |
| 02 May 2024 | 22.70 | 23.10 | 22.65 | 22.65 | 22.65 | 258,889 |
| 30 Apr 2024 | 23.15 | 23.30 | 22.50 | 22.70 | 22.70 | 269,187 |
| 29 Apr 2024 | 23.00 | 23.30 | 22.55 | 23.15 | 23.15 | 953,589 |
| 26 Apr 2024 | 21.95 | 22.80 | 21.95 | 22.50 | 22.50 | 435,157 |
| 25 Apr 2024 | 22.00 | 22.15 | 21.85 | 22.00 | 22.00 | 91,000 |
| 24 Apr 2024 | 22.20 | 22.40 | 21.95 | 22.00 | 22.00 | 393,150 |
| 23 Apr 2024 | 22.20 | 22.40 | 21.75 | 21.75 | 21.75 | 283,003 |
| 22 Apr 2024 | 21.60 | 23.55 | 21.50 | 22.40 | 22.40 | 1,126,354 |
| 19 Apr 2024 | 21.50 | 22.00 | 21.35 | 21.45 | 21.45 | 202,000 |
| 18 Apr 2024 | 21.65 | 21.75 | 21.60 | 21.60 | 21.60 | 93,012 |
| 17 Apr 2024 | 22.00 | 22.00 | 21.70 | 21.75 | 21.75 | 76,136 |
| 16 Apr 2024 | 21.95 | 22.05 | 21.60 | 21.80 | 21.80 | 90,001 |
| 15 Apr 2024 | 21.90 | 22.00 | 21.80 | 21.85 | 21.85 | 52,000 |
| 12 Apr 2024 | 21.95 | 21.95 | 21.85 | 21.90 | 21.90 | 41,006 |
| 11 Apr 2024 | 22.05 | 22.15 | 21.95 | 21.95 | 21.95 | 101,270 |
| 10 Apr 2024 | 22.15 | 22.15 | 21.75 | 22.05 | 22.05 | 160,109 |
| 09 Apr 2024 | 22.05 | 22.10 | 21.75 | 22.05 | 22.05 | 116,045 |
| 08 Apr 2024 | 21.90 | 22.05 | 21.65 | 22.05 | 22.05 | 154,079 |
| 03 Apr 2024 | 22.15 | 22.15 | 21.90 | 21.95 | 21.95 | 21,000 |
| 02 Apr 2024 | 22.05 | 22.15 | 21.95 | 22.05 | 22.05 | 46,002 |
| 01 Apr 2024 | 22.30 | 22.30 | 22.00 | 22.05 | 22.05 | 50,002 |
| 29 Mar 2024 | 21.95 | 21.95 | 21.65 | 21.65 | 21.65 | 202,000 |
| 28 Mar 2024 | 22.20 | 22.20 | 21.85 | 21.90 | 21.90 | 74,482 |
| 27 Mar 2024 | 21.90 | 22.30 | 21.75 | 22.10 | 22.10 | 149,003 |
| 26 Mar 2024 | 22.10 | 22.15 | 21.90 | 21.90 | 21.90 | 88,128 |
| 25 Mar 2024 | 21.65 | 22.10 | 21.65 | 22.05 | 22.05 | 119,179 |
| 22 Mar 2024 | 21.80 | 21.80 | 21.50 | 21.65 | 21.65 | 94,064 |
| 21 Mar 2024 | 22.20 | 22.20 | 21.70 | 21.80 | 21.80 | 181,001 |
| 20 Mar 2024 | 21.75 | 22.15 | 21.75 | 21.85 | 21.85 | 78,002 |
| 19 Mar 2024 | 21.80 | 22.00 | 21.80 | 21.95 | 21.95 | 75,020 |
| 18 Mar 2024 | 22.05 | 22.05 | 21.70 | 21.75 | 21.75 | 120,001 |
| 15 Mar 2024 | 22.20 | 22.25 | 22.00 | 22.05 | 22.05 | 191,007 |
| 14 Mar 2024 | 22.40 | 22.60 | 22.05 | 22.25 | 22.25 | 310,035 |
| 14 Mar 2024 | 0.6 Dividend | |||||
| 13 Mar 2024 | 22.50 | 22.70 | 22.35 | 22.60 | 22.00 | 283,003 |
| 12 Mar 2024 | 22.70 | 22.80 | 22.10 | 22.50 | 21.90 | 353,026 |
| 11 Mar 2024 | 23.00 | 23.00 | 22.30 | 22.70 | 22.10 | 429,009 |
| 08 Mar 2024 | 22.90 | 22.90 | 22.10 | 22.65 | 22.05 | 390,061 |
| 07 Mar 2024 | 23.00 | 23.00 | 22.65 | 22.95 | 22.34 | 147,788 |
| 06 Mar 2024 | 22.70 | 22.95 | 22.55 | 22.90 | 22.29 | 175,002 |
| 05 Mar 2024 | 22.75 | 22.95 | 22.60 | 22.65 | 22.05 | 127,001 |
| 04 Mar 2024 | 23.00 | 23.00 | 22.65 | 22.75 | 22.15 | 128,001 |
| 01 Mar 2024 | 22.95 | 23.50 | 22.70 | 22.90 | 22.29 | 474,200 |
| 29 Feb 2024 | 22.55 | 22.95 | 22.50 | 22.95 | 22.34 | 133,038 |
| 27 Feb 2024 | 22.80 | 22.95 | 22.45 | 22.50 | 21.90 | 109,002 |
| 26 Feb 2024 | 23.00 | 23.05 | 22.60 | 22.80 | 22.19 | 141,010 |
| 23 Feb 2024 | 23.30 | 23.30 | 22.75 | 22.80 | 22.19 | 170,067 |
| 22 Feb 2024 | 22.90 | 23.10 | 22.70 | 23.05 | 22.44 | 266,002 |
| 21 Feb 2024 | 22.60 | 23.00 | 22.60 | 22.90 | 22.29 | 272,070 |
| 20 Feb 2024 | 22.40 | 22.55 | 22.25 | 22.50 | 21.90 | 120,153 |
| 19 Feb 2024 | 22.30 | 22.65 | 22.30 | 22.30 | 21.71 | 124,000 |
| 16 Feb 2024 | 22.40 | 22.45 | 22.25 | 22.25 | 21.66 | 83,002 |
| 15 Feb 2024 | 23.00 | 23.00 | 22.10 | 22.25 | 21.66 | 143,002 |
| 05 Feb 2024 | 22.55 | 22.55 | 22.25 | 22.50 | 21.90 | 108,030 |
| 02 Feb 2024 | 21.95 | 22.75 | 21.85 | 22.55 | 21.95 | 277,150 |
| 01 Feb 2024 | 22.25 | 22.25 | 21.95 | 21.95 | 21.37 | 103,001 |
| 31 Jan 2024 | 22.35 | 22.40 | 22.05 | 22.05 | 21.46 | 73,000 |
| 30 Jan 2024 | 22.55 | 22.55 | 22.15 | 22.25 | 21.66 | 35,192 |
| 29 Jan 2024 | 22.05 | 22.40 | 22.05 | 22.40 | 21.81 | 33,049 |
| 26 Jan 2024 | 22.05 | 22.35 | 22.05 | 22.15 | 21.56 | 60,457 |
| 25 Jan 2024 | 22.70 | 22.70 | 22.30 | 22.30 | 21.71 | 96,000 |
| 24 Jan 2024 | 22.25 | 22.55 | 22.25 | 22.55 | 21.95 | 68,010 |
| 23 Jan 2024 | 22.20 | 22.30 | 22.15 | 22.15 | 21.56 | 54,453 |
| 22 Jan 2024 | 22.10 | 22.25 | 21.90 | 22.10 | 21.51 | 94,024 |
| 19 Jan 2024 | 22.30 | 22.35 | 22.00 | 22.10 | 21.51 | 79,030 |
| 18 Jan 2024 | 22.30 | 22.40 | 21.90 | 22.35 | 21.76 | 99,010 |
| 17 Jan 2024 | 22.35 | 22.35 | 21.85 | 22.00 | 21.42 | 139,335 |
| 16 Jan 2024 | 22.75 | 22.75 | 22.00 | 22.35 | 21.76 | 188,000 |
| 15 Jan 2024 | 23.00 | 23.00 | 22.50 | 22.50 | 21.90 | 141,100 |
| 12 Jan 2024 | 22.50 | 22.85 | 22.50 | 22.70 | 22.10 | 144,105 |
| 11 Jan 2024 | 22.45 | 22.65 | 22.15 | 22.30 | 21.71 | 118,033 |
| 10 Jan 2024 | 22.65 | 22.65 | 22.15 | 22.15 | 21.56 | 193,628 |
| 09 Jan 2024 | 23.20 | 23.20 | 22.40 | 22.70 | 22.10 | 476,400 |
| 08 Jan 2024 | 24.30 | 24.30 | 23.30 | 23.40 | 22.78 | 551,164 |
| 05 Jan 2024 | 24.35 | 24.90 | 23.85 | 24.20 | 23.56 | 1,817,658 |
| 04 Jan 2024 | 23.00 | 24.80 | 23.00 | 23.75 | 23.12 | 2,650,293 |
| 03 Jan 2024 | 23.45 | 23.60 | 23.00 | 23.00 | 22.39 | 160,175 |
| 02 Jan 2024 | 23.40 | 24.40 | 23.15 | 23.15 | 22.54 | 959,010 |
| 29 Dec 2023 | 23.25 | 23.25 | 22.60 | 23.20 | 22.58 | 347,002 |
| 28 Dec 2023 | 22.95 | 23.30 | 22.50 | 23.10 | 22.49 | 363,028 |
| 27 Dec 2023 | 23.30 | 23.40 | 22.80 | 22.95 | 22.34 | 201,091 |
| 26 Dec 2023 | 22.80 | 23.25 | 22.80 | 23.20 | 22.58 | 347,001 |
| 25 Dec 2023 | 23.55 | 23.55 | 22.70 | 22.95 | 22.34 | 574,197 |
| 22 Dec 2023 | 23.65 | 23.85 | 22.90 | 23.60 | 22.97 | 565,150 |
| 21 Dec 2023 | 22.75 | 23.90 | 22.75 | 23.50 | 22.88 | 790,001 |
| 20 Dec 2023 | 23.00 | 23.10 | 22.55 | 23.10 | 22.49 | 191,156 |
| 19 Dec 2023 | 22.90 | 23.30 | 22.80 | 22.85 | 22.24 | 321,073 |
| 18 Dec 2023 | 22.80 | 23.95 | 22.65 | 22.85 | 22.24 | 674,180 |
| 15 Dec 2023 | 22.40 | 22.55 | 22.20 | 22.40 | 21.81 | 194,234 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.