TWSE · 2612 · stock

Chinese Maritime Transport Ltd. (2612) stock price history

Every TWSE trading session of Chinese Maritime Transport Ltd. 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 2612 data, free keyYear by year table

2612 adjusted close, 2000 to 2026

2612Chinese Maritime Transport Ltd.
NT$62.20+24.8% over one year
20052010201520202025
NT$85.27
All time high, 2007
NT$75.60
52 week high, NT$46.31 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.

2612 key facts

  • Chinese Maritime Transport Ltd. (2612) closed at NT$62.20 on Sep 24, 2026 on TWSE.
  • 2612's all time high close is NT$85.27, set on Oct 11, 2007; its all time low close is NT$1.11 on Oct 8, 2001.
  • 2612's 52 week range is NT$46.31 to NT$75.60.
  • 2612 returned +24.8% over the year to Sep 24, 2026 and +12.3% over five years.
  • Over ten years 2612 returned +198%, +11.5% a year compounded.
  • 2612's deepest drawdown was -83.7% from Oct 15, 2007 to Mar 19, 2020.
  • DataCedar holds 6,647 daily sessions of 2612 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2612 price chart, 2000 to 2026

2612 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.18NT$4.84NT$19.84NT$81.34200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2612 returns

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

PeriodReturn
1 month+3.2%
3 months+15.6%
6 months+16.1%
Year to date+6.5%
1 year+24.8%
3 years+55.1%
5 years+12.3%
10 years+197.5%
Since Jan 4, 2000+3,067%
Compound annual growth, 26.7 years+13.8%

2612 records

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

All time high close
NT$85.27 on Oct 11, 2007
All time low close
NT$1.11 on Oct 8, 2001
52 week high
NT$75.60 on Dec 5, 2025
52 week low
NT$46.31 on Oct 13, 2025
Deepest drawdown
-83.7% from Oct 15, 2007 to Mar 19, 2020, not yet recovered
Best single session
+29.9% on Sep 28, 2016
Worst single session
-22.6% on Sep 29, 2016
Volatility, 1 year annualised
41.4%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
31.7×
Best calendar year
2006, +166%
Worst calendar year
2008, -41%

2612 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$57.62NT$68.00NT$49.50NT$62.20+8.9%178.1M178
2025NT$37.37NT$75.60NT$30.89NT$57.14+52.1%399M242
2024NT$47.03NT$48.19NT$35.21NT$37.55-17.8%190M242
2023NT$35.28NT$56.11NT$31.84NT$45.68+29.1%347.8M239
2022NT$46.74NT$47.06NT$26.17NT$35.37-23.7%343.8M246
2021NT$27.65NT$71.99NT$22.52NT$46.35+69.1%1.8B243
2020NT$22.39NT$30.29NT$13.74NT$27.41+22.4%157.6M245
2019NT$22.40NT$30.86NT$20.53NT$22.39+0.2%138.6M241
2018NT$20.39NT$27.03NT$19.51NT$22.36+10.4%137.3M245
2017NT$18.64NT$25.25NT$18.19NT$20.25+10.7%166.2M243
2016NT$18.71NT$28.02NT$15.03NT$18.29-2.5%124.3M244
2015NT$29.68NT$30.96NT$16.61NT$18.76-36.1%23.9M246
2014NT$33.25NT$33.57NT$25.70NT$29.33-11.6%39.7M248
2013NT$30.72NT$36.40NT$24.13NT$33.17+8.5%63.4M244
2012NT$30.87NT$37.40NT$25.91NT$30.56-1.0%46.3M248
2011NT$48.00NT$48.07NT$29.52NT$30.87-35.4%70.4M247
2010NT$57.79NT$60.18NT$44.65NT$47.79-17.3%155.7M250
2009NT$30.41NT$63.41NT$30.41NT$57.79+90.0%2.6B249
2008NT$51.89NT$76.30NT$23.17NT$30.41-41.4%8.5B251
2007NT$20.82NT$88.64NT$19.07NT$51.89+149.2%2B244
2006NT$7.66NT$20.90NT$7.05NT$20.82+165.7%16.5B248
2005NT$5.73NT$9.11NT$5.25NT$7.84+37.5%10.5B260
2004NT$3.66NT$5.99NT$2.85NT$5.70+55.7%947.4M262
2003NT$2.02NT$3.86NT$1.62NT$3.66+80.8%260.7M261
2002NT$2.00NT$2.53NT$1.60NT$2.02+1.4%153.6M261
2001NT$1.67NT$2.45NT$1.10NT$2.00+19.9%969.5M261
2000NT$1.96NT$2.98NT$1.49NT$1.67n/a341.5M259

2612 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$62.20+2.8%
August 2026NT$60.50+18.4%
July 2026NT$51.10-0.8%
June 2026NT$51.50-7.2%
May 2026NT$55.50+6.7%
April 2026NT$52.04+1.3%
March 2026NT$51.36-19.3%
February 2026NT$63.68+6.4%
January 2026NT$59.83+4.7%
December 2025NT$57.14-0.3%
November 2025NT$57.33+4.4%
October 2025NT$54.92+6.3%

About the 2612 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/2612/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2607 Evergreen International Storage & Transport Corporation
  • 2608 Kerry TJ Logistics Company Limited
  • 2609 Yang Ming Marine Transport Corporation
  • 2611 Tze Shin International Co., Ltd.
  • 2613 China Container Terminal Corporation
  • 2614 Eastern Media International Corporation
  • 2615 Wan Hai Lines Ltd.
  • 2616 Shan-Loong Transportation Co.,Ltd

Common questions

2612 share price history

Start with any symbol.

Start free