U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	55.300	55.900	54.600	54.800	54.800	5,306,390
2024-05-02	54.600	55.000	54.200	54.300	54.300	2,532,047
2024-04-30	56.000	56.000	54.200	54.200	54.200	5,252,312
2024-04-29	56.200	57.200	55.500	55.800	55.800	7,725,489
2024-04-26	54.000	55.800	53.800	55.500	55.500	5,847,150
2024-04-25	53.800	54.500	53.500	54.000	54.000	2,593,510
2024-04-24	54.100	54.500	52.800	54.000	54.000	8,506,618
2024-04-23	55.000	55.200	54.000	54.600	54.600	5,843,015
2024-04-22	55.900	57.000	54.800	54.800	54.800	12,742,687
2024-04-19	53.900	57.200	53.400	55.300	55.300	16,620,015
2024-04-18	54.100	54.600	53.500	53.700	53.700	4,341,649
2024-04-17	54.600	55.100	53.600	53.700	53.700	4,623,114
2024-04-16	56.300	56.400	54.200	54.600	54.600	5,400,702
2024-04-15	56.300	57.000	55.700	56.400	56.400	10,453,571
2024-04-12	55.900	56.500	54.600	55.900	55.900	10,422,533
2024-04-11	54.500	55.500	54.100	54.600	54.600	6,162,858
2024-04-10	54.200	54.800	54.000	54.200	54.200	2,437,766
2024-04-09	52.800	55.400	52.700	54.400	54.400	7,900,451
2024-04-08	52.400	53.000	52.000	52.700	52.700	2,115,366
2024-04-03	52.300	52.900	52.100	52.500	52.500	1,920,232
2024-04-02	53.100	53.400	52.800	52.900	52.900	1,964,948
2024-04-01	53.000	53.700	52.800	53.500	53.500	2,218,052
2024-03-29	53.900	54.300	52.400	52.700	52.700	3,249,000
2024-03-28	53.900	54.200	53.400	53.800	53.800	3,589,047
2024-03-27	52.700	54.000	52.500	53.900	53.900	3,392,711
2024-03-26	54.000	54.200	52.700	53.100	53.100	5,138,221
2024-03-25	54.000	54.900	54.000	54.300	54.300	2,383,170
2024-03-22	54.200	54.500	53.200	54.300	54.300	4,565,364
2024-03-21	54.800	54.800	53.900	54.200	54.200	5,074,500
2024-03-20	55.600	56.200	54.900	55.000	55.000	7,420,910
2024-03-19	54.400	56.200	54.300	56.000	56.000	12,224,802
2024-03-18	52.900	53.900	52.100	53.900	53.900	4,206,866
2024-03-15	53.800	53.800	52.100	52.500	52.500	6,559,766
2024-03-14	54.600	54.800	53.700	53.800	53.800	3,456,546
2024-03-13	55.400	55.400	54.000	54.200	54.200	6,512,345
2024-03-12	56.000	56.400	55.100	55.500	55.500	9,055,533
2024-03-11	54.800	56.400	54.800	56.400	56.400	12,668,399
2024-03-08	53.900	55.000	53.300	54.300	54.300	8,242,545
2024-03-07	54.000	54.600	53.200	53.400	53.400	7,759,008
2024-03-06	55.100	55.800	54.000	54.400	54.400	8,604,509
2024-03-05	55.900	56.100	54.800	55.000	55.000	9,354,291
2024-03-04	54.900	55.700	53.900	55.700	55.700	8,978,315
2024-03-01	55.300	55.400	54.200	54.600	54.600	6,787,415
2024-02-29	55.100	56.000	54.800	55.600	55.600	18,111,930
2024-02-27	54.500	54.900	53.000	53.600	53.600	7,979,391
2024-02-26	54.100	54.900	53.800	54.800	54.800	11,985,407
2024-02-23	53.800	54.300	53.200	53.600	53.600	9,863,317
2024-02-22	53.900	54.300	52.600	52.700	52.700	15,743,702
2024-02-21	54.000	54.600	53.300	53.300	53.300	18,198,535
2024-02-20	50.700	54.000	50.400	53.400	53.400	18,755,695
2024-02-19	49.550	50.500	49.300	50.200	50.200	5,606,484
2024-02-16	49.300	49.550	48.750	49.100	49.100	3,227,574
2024-02-15	48.100	49.550	47.900	49.250	49.250	6,762,501
2024-02-05	47.650	47.900	46.850	47.100	47.100	4,486,447
2024-02-02	48.100	48.500	47.700	47.900	47.900	2,958,881
2024-02-01	48.050	48.800	47.900	48.600	48.600	2,069,256
2024-01-31	48.350	48.650	47.800	47.800	47.800	2,674,448
2024-01-30	49.000	49.050	48.350	48.500	48.500	2,824,022
2024-01-29	48.350	49.300	48.350	49.300	49.300	3,019,741
2024-01-26	48.450	48.800	48.200	48.200	48.200	1,756,072

← NewerPage 11 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.