Evergreen Marine Corporation (Taiwan) Ltd. (2603.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 213.00 | 221.00 | 213.00 | 217.00 | 217.00 | 55,383,136 |
| 04 Jun 2024 | 214.00 | 214.50 | 210.00 | 211.00 | 211.00 | 32,213,603 |
| 03 Jun 2024 | 216.50 | 218.00 | 211.00 | 215.50 | 215.50 | 36,320,333 |
| 31 May 2024 | 221.00 | 226.00 | 210.00 | 210.50 | 210.50 | 70,682,054 |
| 30 May 2024 | 219.00 | 221.00 | 215.00 | 218.50 | 218.50 | 29,220,425 |
| 29 May 2024 | 222.50 | 227.50 | 217.00 | 218.00 | 218.00 | 52,224,819 |
| 28 May 2024 | 225.50 | 228.00 | 218.50 | 218.50 | 218.50 | 55,107,928 |
| 27 May 2024 | 224.00 | 229.50 | 216.50 | 223.00 | 223.00 | 90,606,453 |
| 24 May 2024 | 212.00 | 221.00 | 212.00 | 219.50 | 219.50 | 68,321,952 |
| 23 May 2024 | 209.50 | 212.00 | 208.50 | 209.00 | 209.00 | 26,408,823 |
| 22 May 2024 | 207.50 | 211.00 | 205.00 | 209.00 | 209.00 | 37,372,161 |
| 21 May 2024 | 213.50 | 213.50 | 205.50 | 208.00 | 208.00 | 45,937,171 |
| 20 May 2024 | 216.00 | 222.00 | 210.50 | 212.50 | 212.50 | 65,226,335 |
| 17 May 2024 | 219.50 | 220.50 | 210.50 | 210.50 | 210.50 | 60,884,038 |
| 16 May 2024 | 205.50 | 217.00 | 204.00 | 217.00 | 217.00 | 75,968,840 |
| 15 May 2024 | 206.00 | 208.00 | 202.00 | 203.50 | 203.50 | 81,981,976 |
| 14 May 2024 | 206.00 | 225.00 | 204.00 | 215.00 | 215.00 | 164,624,198 |
| 13 May 2024 | 201.00 | 210.00 | 201.00 | 205.50 | 205.50 | 154,541,830 |
| 10 May 2024 | 180.50 | 195.00 | 180.00 | 193.50 | 193.50 | 120,239,424 |
| 09 May 2024 | 176.00 | 181.00 | 175.00 | 177.50 | 177.50 | 55,836,352 |
| 08 May 2024 | 179.00 | 181.50 | 172.00 | 172.50 | 172.50 | 56,829,509 |
| 07 May 2024 | 181.00 | 185.00 | 178.00 | 178.00 | 178.00 | 27,619,527 |
| 06 May 2024 | 181.00 | 184.50 | 178.50 | 180.50 | 180.50 | 22,194,671 |
| 03 May 2024 | 182.00 | 183.00 | 178.50 | 180.00 | 180.00 | 24,056,212 |
| 02 May 2024 | 190.00 | 191.50 | 181.00 | 181.50 | 181.50 | 37,830,322 |
| 30 Apr 2024 | 191.00 | 191.50 | 185.50 | 189.50 | 189.50 | 33,213,749 |
| 29 Apr 2024 | 193.00 | 193.50 | 188.00 | 191.50 | 191.50 | 53,626,335 |
| 26 Apr 2024 | 182.00 | 190.00 | 180.50 | 187.00 | 187.00 | 61,636,786 |
| 25 Apr 2024 | 179.50 | 182.00 | 177.50 | 181.00 | 181.00 | 17,044,317 |
| 24 Apr 2024 | 176.00 | 180.50 | 173.50 | 180.00 | 180.00 | 37,106,976 |
| 23 Apr 2024 | 175.00 | 177.00 | 172.00 | 173.50 | 173.50 | 26,174,315 |
| 22 Apr 2024 | 175.00 | 183.00 | 174.00 | 174.00 | 174.00 | 64,650,361 |
| 19 Apr 2024 | 170.00 | 179.00 | 169.50 | 172.50 | 172.50 | 52,314,399 |
| 18 Apr 2024 | 170.50 | 172.00 | 168.00 | 168.00 | 168.00 | 19,371,861 |
| 17 Apr 2024 | 172.00 | 174.00 | 169.00 | 170.50 | 170.50 | 21,402,834 |
| 16 Apr 2024 | 176.50 | 177.50 | 170.00 | 170.50 | 170.50 | 36,308,808 |
| 15 Apr 2024 | 176.50 | 180.00 | 171.00 | 178.00 | 178.00 | 35,584,176 |
| 12 Apr 2024 | 175.00 | 177.50 | 174.00 | 176.50 | 176.50 | 23,135,953 |
| 11 Apr 2024 | 169.00 | 176.00 | 168.50 | 175.00 | 175.00 | 39,094,475 |
| 10 Apr 2024 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 17,274,940 |
| 09 Apr 2024 | 169.00 | 172.50 | 168.00 | 171.00 | 171.00 | 24,502,710 |
| 08 Apr 2024 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 20,962,580 |
| 03 Apr 2024 | 164.00 | 167.50 | 164.00 | 165.00 | 165.00 | 21,448,547 |
| 02 Apr 2024 | 167.50 | 168.50 | 162.00 | 165.50 | 165.50 | 43,423,697 |
| 01 Apr 2024 | 172.00 | 172.00 | 167.50 | 167.50 | 167.50 | 41,253,228 |
| 29 Mar 2024 | 176.50 | 177.00 | 172.00 | 175.00 | 175.00 | 44,141,000 |
| 28 Mar 2024 | 178.00 | 179.50 | 170.50 | 176.00 | 176.00 | 68,902,378 |
| 27 Mar 2024 | 174.50 | 177.00 | 172.00 | 175.50 | 175.50 | 36,105,007 |
| 26 Mar 2024 | 173.00 | 175.50 | 168.00 | 171.50 | 171.50 | 37,617,400 |
| 25 Mar 2024 | 172.00 | 176.00 | 169.50 | 173.50 | 173.50 | 32,471,565 |
| 22 Mar 2024 | 176.50 | 177.00 | 168.00 | 170.00 | 170.00 | 53,633,386 |
| 21 Mar 2024 | 181.00 | 181.50 | 174.00 | 175.00 | 175.00 | 51,343,376 |
| 20 Mar 2024 | 179.00 | 186.00 | 174.50 | 176.00 | 176.00 | 91,460,898 |
| 19 Mar 2024 | 166.50 | 177.00 | 165.50 | 177.00 | 177.00 | 72,299,218 |
| 18 Mar 2024 | 167.00 | 167.00 | 161.00 | 164.50 | 164.50 | 48,640,232 |
| 15 Mar 2024 | 170.00 | 172.50 | 165.50 | 166.50 | 166.50 | 106,245,661 |
| 14 Mar 2024 | 192.00 | 193.00 | 179.50 | 183.50 | 183.50 | 60,195,396 |
| 13 Mar 2024 | 189.50 | 194.50 | 189.00 | 191.00 | 191.00 | 52,579,380 |
| 12 Mar 2024 | 181.00 | 188.00 | 178.00 | 187.50 | 187.50 | 38,029,982 |
| 11 Mar 2024 | 182.00 | 184.00 | 178.00 | 180.00 | 180.00 | 32,969,126 |
| 08 Mar 2024 | 180.00 | 187.50 | 175.50 | 179.50 | 179.50 | 73,214,089 |
| 07 Mar 2024 | 172.00 | 178.00 | 172.00 | 177.50 | 177.50 | 38,632,150 |
| 06 Mar 2024 | 173.00 | 175.00 | 170.50 | 171.50 | 171.50 | 21,299,837 |
| 05 Mar 2024 | 171.50 | 177.50 | 171.00 | 173.50 | 173.50 | 38,934,012 |
| 04 Mar 2024 | 164.50 | 173.00 | 161.50 | 172.00 | 172.00 | 44,032,960 |
| 01 Mar 2024 | 165.50 | 168.50 | 162.50 | 165.00 | 165.00 | 25,583,198 |
| 29 Feb 2024 | 162.00 | 166.50 | 161.50 | 165.50 | 165.50 | 35,950,540 |
| 27 Feb 2024 | 160.00 | 162.50 | 159.00 | 159.50 | 159.50 | 14,880,458 |
| 26 Feb 2024 | 160.00 | 160.50 | 158.00 | 160.00 | 160.00 | 11,275,763 |
| 23 Feb 2024 | 163.50 | 164.50 | 158.50 | 159.50 | 159.50 | 27,461,056 |
| 22 Feb 2024 | 156.00 | 163.00 | 154.00 | 162.50 | 162.50 | 52,667,772 |
| 21 Feb 2024 | 154.50 | 158.00 | 154.00 | 155.00 | 155.00 | 30,007,253 |
| 20 Feb 2024 | 151.00 | 155.00 | 150.00 | 153.50 | 153.50 | 26,851,793 |
| 19 Feb 2024 | 149.00 | 149.50 | 147.00 | 149.00 | 149.00 | 11,251,402 |
| 16 Feb 2024 | 151.00 | 153.00 | 148.00 | 148.00 | 148.00 | 17,670,751 |
| 15 Feb 2024 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 31,499,830 |
| 05 Feb 2024 | 151.00 | 152.50 | 150.00 | 152.00 | 152.00 | 12,454,852 |
| 02 Feb 2024 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 35,496,727 |
| 01 Feb 2024 | 151.50 | 157.00 | 151.50 | 157.00 | 157.00 | 35,775,462 |
| 31 Jan 2024 | 152.00 | 153.50 | 150.00 | 150.50 | 150.50 | 11,166,019 |
| 30 Jan 2024 | 152.00 | 153.00 | 150.50 | 151.50 | 151.50 | 10,254,985 |
| 29 Jan 2024 | 150.50 | 152.00 | 150.00 | 151.50 | 151.50 | 12,156,792 |
| 26 Jan 2024 | 152.00 | 154.00 | 150.00 | 151.00 | 151.00 | 16,893,748 |
| 25 Jan 2024 | 153.00 | 153.50 | 151.00 | 151.50 | 151.50 | 16,425,065 |
| 24 Jan 2024 | 153.50 | 157.00 | 152.50 | 153.50 | 153.50 | 16,791,435 |
| 23 Jan 2024 | 153.00 | 155.50 | 152.00 | 152.50 | 152.50 | 13,968,769 |
| 22 Jan 2024 | 151.00 | 152.50 | 148.50 | 152.50 | 152.50 | 29,774,833 |
| 19 Jan 2024 | 158.00 | 158.50 | 153.50 | 155.00 | 155.00 | 24,022,486 |
| 18 Jan 2024 | 154.00 | 158.00 | 152.00 | 158.00 | 158.00 | 32,617,905 |
| 17 Jan 2024 | 154.00 | 156.50 | 149.50 | 152.50 | 152.50 | 37,969,530 |
| 16 Jan 2024 | 159.00 | 160.00 | 153.00 | 153.50 | 153.50 | 34,833,498 |
| 15 Jan 2024 | 157.50 | 161.00 | 156.00 | 158.50 | 158.50 | 33,366,844 |
| 12 Jan 2024 | 153.50 | 157.00 | 152.50 | 156.50 | 156.50 | 44,724,789 |
| 11 Jan 2024 | 148.50 | 151.50 | 148.00 | 149.00 | 149.00 | 23,006,038 |
| 10 Jan 2024 | 150.50 | 151.00 | 146.00 | 148.00 | 148.00 | 46,141,553 |
| 09 Jan 2024 | 154.00 | 155.00 | 149.50 | 151.50 | 151.50 | 66,416,055 |
| 08 Jan 2024 | 163.00 | 163.00 | 157.50 | 160.50 | 160.50 | 40,391,557 |
| 05 Jan 2024 | 163.00 | 164.00 | 160.00 | 162.50 | 162.50 | 50,614,189 |
| 04 Jan 2024 | 158.00 | 165.00 | 156.50 | 161.00 | 161.00 | 93,312,709 |
| 03 Jan 2024 | 154.50 | 156.00 | 151.50 | 155.00 | 155.00 | 55,024,834 |
| *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.