TWSE · 2609 · stock

Yang Ming Marine Transport Corporation (2609) stock price history

Every TWSE trading session of Yang Ming Marine Transport Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2609 data, free keyYear by year table

2609 adjusted close, 2000 to 2026

2609Yang Ming Marine Transport Corporation
NT$59.60+12.9% over one year
20052010201520202025
NT$102.41
All time high, 2021
NT$67.30
52 week high, NT$45.46 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2609 key facts

  • Yang Ming Marine Transport Corporation (2609) closed at NT$59.60 on Sep 24, 2026 on TWSE.
  • 2609's all time high close is NT$102.41, set on Jul 6, 2021; its all time low close is NT$2.24 on Mar 19, 2020.
  • 2609's 52 week range is NT$45.46 to NT$67.30.
  • 2609 returned +12.9% over the year to Sep 24, 2026 and -0.4% over five years.
  • Over ten years 2609 returned +733%, +23.6% a year compounded.
  • 2609's deepest drawdown was -91.2% from Jan 13, 2011 to Mar 19, 2020.
  • DataCedar holds 6,647 daily sessions of 2609 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2609 price chart, 2000 to 2026

2609 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.55NT$7.78NT$23.71NT$72.26200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2609 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-7.6%
3 months+20.3%
6 months+18.5%
Year to date+10.3%
1 year+12.9%
3 years+55.9%
5 years-0.4%
10 years+732.6%
Since Jan 4, 2000+960.0%
Compound annual growth, 26.7 years+9.2%

2609 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$102.41 on Jul 6, 2021
All time low close
NT$2.24 on Mar 19, 2020
52 week high
NT$67.30 on Aug 25, 2026
52 week low
NT$45.46 on May 18, 2026
Deepest drawdown
-91.2% from Jan 13, 2011 to Mar 19, 2020, recovered Apr 19, 2021
Best single session
+15.4% on Apr 7, 2021
Worst single session
-10.7% on May 22, 2000
Volatility, 1 year annualised
35.1%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
10.6×
Best calendar year
2021, +314%
Worst calendar year
2008, -53%

2609 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$54.44NT$67.30NT$45.46NT$59.60+11.5%6.1B178
2025NT$65.55NT$75.53NT$48.10NT$53.48-17.9%7.3B242
2024NT$45.24NT$71.79NT$36.35NT$65.12+52.1%16.2B242
2023NT$39.13NT$48.75NT$34.31NT$42.82+10.1%8.3B239
2022NT$56.76NT$65.04NT$33.61NT$38.90-32.0%15.1B246
2021NT$14.52NT$110.92NT$8.87NT$57.23+313.7%51.4B243
2020NT$3.43NT$13.84NT$2.23NT$13.84+305.7%6.4B245
2019NT$4.17NT$4.39NT$3.26NT$3.41-18.1%407.6M241
2018NT$5.49NT$5.94NT$3.41NT$4.16-23.5%1B245
2017NT$4.91NT$8.15NT$4.83NT$5.44+13.5%2.2B243
2016NT$8.76NT$9.89NT$4.37NT$4.79-44.5%971.9M244
2015NT$16.85NT$19.14NT$7.48NT$8.64-48.4%1.9B246
2014NT$13.92NT$17.00NT$11.88NT$16.75+20.8%946.1M248
2013NT$13.92NT$15.51NT$11.98NT$13.87+0.4%768.3M244
2012NT$12.03NT$18.09NT$10.84NT$13.82+14.9%1.4B248
2011NT$24.05NT$25.84NT$10.04NT$12.03-49.0%2.4B247
2010NT$10.14NT$24.59NT$8.35NT$23.59+132.5%4.5B250
2009NT$8.33NT$12.62NT$7.08NT$10.14+21.8%5.4B249
2008NT$17.70NT$18.09NT$5.49NT$8.33-53.1%38.1B251
2007NT$12.98NT$21.99NT$11.94NT$17.77+36.2%54.5B244
2006NT$12.29NT$13.57NT$11.07NT$13.05+0.9%38.4B248
2005NT$16.48NT$17.87NT$11.08NT$12.93-21.0%70.3B260
2004NT$15.86NT$21.09NT$11.53NT$16.37+3.2%241.3B262
2003NT$5.90NT$16.71NT$5.83NT$15.86+168.8%192.6B261
2002NT$3.57NT$6.06NT$2.95NT$5.90+65.2%2.7B261
2001NT$5.71NT$6.45NT$2.64NT$3.57-37.5%4.7B261
2000NT$5.59NT$7.87NT$4.52NT$5.71n/a1.3B259

2609 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$59.60+0.2%
August 2026NT$59.50+17.1%
July 2026NT$50.80+1.8%
June 2026NT$49.92-1.3%
May 2026NT$50.60+7.2%
April 2026NT$47.19-5.5%
March 2026NT$49.92-9.4%
February 2026NT$55.11+7.5%
January 2026NT$51.27-4.1%
December 2025NT$53.48+7.1%
November 2025NT$49.92-9.6%
October 2025NT$55.20+8.5%

About the 2609 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2609/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2605 Sincere Navigation Corporation
  • 2606 U-Ming Marine Transport Corporation
  • 2607 Evergreen International Storage & Transport Corporation
  • 2608 Kerry TJ Logistics Company Limited
  • 2611 Tze Shin International Co., Ltd.
  • 2612 Chinese Maritime Transport Ltd.
  • 2613 China Container Terminal Corporation
  • 2614 Eastern Media International Corporation

Common questions

2609 share price history

Start with any symbol.

Start free