U-Ming Marine Transport Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	51.200	52.100	51.100	51.600	51.600	1,956,150
2024-07-30	51.300	51.600	50.600	51.600	51.600	2,574,241
2024-07-29	51.000	51.400	50.500	50.500	50.500	2,320,946
2024-07-26	50.000	51.000	49.800	51.000	51.000	2,310,200
2024-07-23	51.200	51.800	50.800	51.500	51.500	2,826,305
2024-07-22	50.600	51.000	49.900	50.700	50.700	4,191,965
2024-07-19	52.400	52.500	50.600	50.800	50.800	8,252,276
2024-07-18	52.400	53.100	52.100	52.500	52.500	4,327,339
2024-07-17	52.800	53.300	52.500	52.600	52.600	4,298,772
2024-07-16	53.100	53.500	52.600	52.600	52.600	5,418,175
2024-07-15	53.600	53.600	52.400	52.500	52.500	5,866,060
2024-07-12	54.200	54.200	53.100	53.200	53.200	5,942,180
2024-07-11	53.800	54.600	53.400	54.000	54.000	5,497,776
2024-07-10	54.200	54.300	53.100	53.100	53.100	7,657,493
2024-07-09	55.500	55.500	53.800	53.800	53.800	7,843,932
2024-07-08	56.300	56.300	54.200	54.800	54.800	14,717,502
2024-07-05	58.700	58.700	56.800	57.000	57.000	9,547,909
2024-07-04	60.400	60.500	58.700	59.000	59.000	10,721,375
2024-07-03	59.600	62.000	59.600	60.900	60.900	19,378,136
2024-07-02	57.500	60.000	57.200	59.500	59.500	20,707,910
2024-07-01	56.500	57.200	56.300	56.500	56.500	5,418,202
2024-06-28	56.300	56.800	55.800	55.800	55.800	4,712,861
2024-06-27	55.100	56.500	54.400	55.500	55.500	16,937,136
2024-06-26	58.400	59.400	58.000	58.100	58.100	9,502,569
2024-06-25	56.600	59.200	56.400	58.700	58.700	12,323,575
2024-06-24	56.500	57.200	56.200	56.800	56.800	5,870,870
2024-06-21	56.800	57.500	56.200	56.200	56.200	6,976,490
2024-06-20	56.000	56.700	55.800	56.400	56.400	3,694,851
2024-06-19	56.200	56.800	55.600	55.600	55.600	6,996,502
2024-06-18	56.100	56.200	55.400	56.000	56.000	4,682,170
2024-06-17	56.700	56.700	55.200	55.800	55.800	6,935,295
2024-06-14	56.100	57.200	55.500	56.300	56.300	15,011,082
2024-06-13	56.500	57.100	55.000	55.200	55.200	14,736,504
2024-06-12	58.800	58.800	54.800	55.700	55.700	19,044,061
2024-06-11	62.100	63.400	58.600	59.100	59.100	20,725,565
2024-06-07	60.700	62.000	60.000	61.300	61.300	14,992,223
2024-06-06	60.200	61.000	59.300	60.500	60.500	11,095,128
2024-06-05	58.500	60.500	58.500	59.800	59.800	12,480,173
2024-06-04	59.200	59.300	58.000	58.200	58.200	5,313,352
2024-06-03	59.900	59.900	58.100	59.400	59.400	6,724,040
2024-05-31	59.600	61.400	58.600	58.800	58.800	12,676,678
2024-05-30	59.300	60.400	58.400	59.000	59.000	7,768,826
2024-05-29	61.100	62.000	59.300	59.500	59.500	17,874,312
2024-05-28	59.200	61.500	59.100	60.700	60.700	18,371,845
2024-05-27	58.000	59.200	57.600	58.700	58.700	7,900,484
2024-05-24	56.700	58.000	56.700	57.600	57.600	4,531,675
2024-05-23	58.100	58.300	56.700	57.100	57.100	8,125,396
2024-05-22	57.500	58.600	57.500	58.300	58.300	7,025,989
2024-05-21	58.000	58.500	57.100	57.300	57.300	6,396,435
2024-05-20	58.700	59.000	57.200	57.900	57.900	7,226,048
2024-05-17	60.300	60.400	57.700	57.800	57.800	18,615,505
2024-05-16	58.600	61.000	58.000	60.900	60.900	17,940,785
2024-05-15	60.300	60.400	58.200	58.500	58.500	18,722,384
2024-05-14	60.400	62.900	59.000	60.700	60.700	37,714,161
2024-05-13	62.200	65.500	60.200	60.200	60.200	73,355,538
2024-05-10	58.000	61.900	57.000	61.300	61.300	62,225,444
2024-05-09	58.000	60.600	57.700	59.000	59.000	32,012,260
2024-05-08	60.800	63.300	56.500	57.100	57.100	75,862,571
2024-05-07	56.000	58.500	55.800	57.600	57.600	21,525,349
2024-05-06	55.500	56.100	54.800	54.800	54.800	5,588,180

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	3.0000 TWD
2022-06-27	3.0000 TWD
2021-07-29	1.2000 TWD
2020-07-01	1.9000 TWD
2019-07-11	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.