U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	48.900	48.900	48.150	48.600	48.600	2,262,394
2024-01-24	48.800	49.200	48.400	48.450	48.450	4,519,799
2024-01-23	48.700	49.100	48.550	48.650	48.650	2,179,426
2024-01-22	48.950	48.950	48.200	48.400	48.400	4,902,400
2024-01-19	49.200	49.350	48.200	48.300	48.300	6,308,635
2024-01-18	48.000	49.000	47.750	48.650	48.650	4,313,434
2024-01-17	48.250	48.800	47.600	47.800	47.800	6,531,451
2024-01-16	49.900	49.900	48.400	48.450	48.450	7,366,218
2024-01-15	50.500	50.500	49.800	50.000	50.000	2,527,867
2024-01-12	49.800	50.600	49.750	50.000	50.000	3,837,051
2024-01-11	49.950	50.800	49.400	49.700	49.700	6,242,784
2024-01-10	51.000	51.300	50.100	50.300	50.300	7,143,560
2024-01-09	52.800	52.900	51.100	51.700	51.700	12,861,308
2024-01-08	55.300	55.400	53.000	53.700	53.700	10,698,630
2024-01-05	55.200	55.500	53.300	54.900	54.900	20,500,272
2024-01-04	53.100	55.200	52.900	54.400	54.400	25,833,439
2024-01-03	53.400	53.900	52.000	52.800	52.800	10,563,830
2024-01-02	53.400	54.500	52.500	52.600	52.600	12,538,709
2023-12-29	51.800	52.500	51.500	52.100	52.100	4,019,711
2023-12-28	53.000	53.300	51.700	51.800	51.800	6,717,498
2023-12-27	53.900	54.200	52.700	52.800	52.800	11,328,580
2023-12-26	50.400	52.900	50.400	52.600	52.600	15,394,240
2023-12-25	53.600	53.600	50.000	50.400	50.400	20,587,862
2023-12-22	53.600	54.700	52.800	53.700	53.700	18,609,888
2023-12-21	51.600	54.500	51.300	53.600	53.600	29,128,411
2023-12-20	51.900	52.800	51.400	52.100	52.100	17,823,098
2023-12-19	53.200	53.400	51.500	51.600	51.600	20,617,896
2023-12-18	52.400	54.400	51.700	53.000	53.000	38,732,128
2023-12-15	51.900	52.400	51.600	51.600	51.600	15,907,342
2023-12-14	52.400	52.900	51.400	51.700	51.700	12,906,187
2023-12-13	53.100	54.300	52.400	52.700	52.700	15,344,550
2023-12-12	53.200	53.200	52.100	52.600	52.600	9,584,355
2023-12-11	53.200	53.600	51.800	52.500	52.500	15,693,795
2023-12-08	52.600	54.600	52.300	53.200	53.200	20,563,205
2023-12-07	53.600	53.900	52.600	53.100	53.100	26,060,069
2023-12-06	55.500	55.900	53.800	54.700	54.700	42,011,183
2023-12-05	58.000	60.600	56.800	57.000	57.000	135,758,775
2023-12-04	53.500	56.900	53.300	56.900	56.900	55,488,776
2023-12-01	49.050	52.500	49.000	51.800	51.800	48,368,854
2023-11-30	50.000	50.500	48.300	48.350	48.350	17,623,710
2023-11-29	49.000	49.050	47.800	47.900	47.900	10,350,440
2023-11-28	49.300	51.200	48.400	48.550	48.550	43,983,947
2023-11-27	48.300	48.850	47.500	47.800	47.800	20,276,378
2023-11-24	45.500	46.200	45.250	45.900	45.900	5,919,813
2023-11-23	45.250	45.500	44.600	44.850	44.850	6,193,500
2023-11-22	44.900	45.200	44.500	45.200	45.200	3,986,300
2023-11-21	45.000	45.350	44.700	45.000	45.000	3,653,410
2023-11-20	45.750	45.850	44.900	45.000	45.000	4,281,200
2023-11-17	45.800	46.500	45.300	45.700	45.700	6,439,365
2023-11-16	45.000	45.150	44.400	45.050	45.050	5,165,626
2023-11-15	44.750	44.800	44.250	44.700	44.700	4,112,104
2023-11-14	45.200	45.750	44.000	44.300	44.300	7,147,028
2023-11-13	45.200	45.550	44.550	44.850	44.850	3,973,102
2023-11-10	46.700	47.000	45.000	45.000	45.000	5,621,660
2023-11-09	47.400	47.500	46.200	46.200	46.200	3,319,924
2023-11-08	47.400	47.550	46.900	47.300	47.300	3,002,450
2023-11-07	47.500	47.700	47.050	47.200	47.200	2,130,108
2023-11-06	47.500	47.700	46.800	47.500	47.500	4,495,128
2023-11-03	46.000	47.500	45.950	47.200	47.200	9,191,997
2023-11-02	44.400	45.950	44.200	45.950	45.950	5,360,351

← NewerPage 12 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.