U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.400	44.700	43.900	44.050	44.050	1,612,931
2023-10-31	44.600	44.600	43.900	44.300	44.300	2,550,156
2023-10-30	43.650	44.800	43.300	44.600	44.600	4,195,168
2023-10-27	43.300	44.200	43.050	44.150	44.150	3,294,587
2023-10-26	43.950	44.250	43.500	43.600	43.600	6,289,641
2023-10-25	45.200	45.300	44.650	44.750	44.750	2,744,221
2023-10-24	45.050	45.150	44.500	45.100	45.100	4,410,282
2023-10-23	46.450	46.450	45.050	45.200	45.200	7,721,003
2023-10-20	48.000	48.050	46.100	46.900	46.900	9,527,332
2023-10-19	46.650	49.450	46.600	48.700	48.700	15,468,918
2023-10-18	46.950	47.450	46.000	46.200	46.200	8,051,310
2023-10-17	46.300	46.500	45.900	46.200	46.200	2,458,930
2023-10-16	46.350	46.550	45.700	46.100	46.100	2,569,051
2023-10-13	46.550	47.450	46.150	46.150	46.150	4,400,477
2023-10-12	46.350	46.900	45.750	46.750	46.750	4,465,550
2023-10-11	48.050	48.100	46.350	46.350	46.350	8,271,016
2023-10-06	46.400	47.650	46.200	47.350	47.350	10,873,203
2023-10-05	45.600	46.150	45.400	45.450	45.450	4,586,218
2023-10-04	45.850	46.350	45.300	45.400	45.400	7,057,007
2023-10-03	46.950	47.250	45.750	45.800	45.800	6,608,095
2023-10-02	47.850	48.050	46.350	46.800	46.800	6,904,351
2023-09-28	49.150	49.200	47.800	47.850	47.850	5,984,564
2023-09-27	48.700	49.450	48.150	48.300	48.300	12,093,306
2023-09-26	48.800	48.850	47.650	47.800	47.800	4,510,282
2023-09-25	48.700	48.750	48.150	48.400	48.400	4,269,111
2023-09-22	49.100	49.400	48.250	48.300	48.300	7,789,061
2023-09-21	49.750	51.000	49.100	49.450	49.450	14,643,896
2023-09-20	50.800	51.400	49.300	49.750	49.750	19,339,454
2023-09-19	52.000	52.500	50.000	50.200	50.200	16,990,671
2023-09-18	50.800	50.800	49.350	50.700	50.700	17,307,825
2023-09-15	48.550	51.400	48.200	50.000	50.000	47,627,817
2023-09-14	45.800	47.000	45.600	46.900	46.900	16,879,139
2023-09-13	44.550	44.700	43.850	44.650	44.650	5,361,449
2023-09-12	45.000	45.350	44.550	44.650	44.650	2,923,405
2023-09-11	45.300	45.550	44.650	44.700	44.700	5,498,824
2023-09-08	45.950	46.800	45.650	45.750	45.750	6,708,025
2023-09-07	45.650	45.750	45.000	45.050	45.050	3,508,402
2023-09-06	46.600	46.700	45.650	45.650	45.650	3,916,408
2023-09-05	47.100	47.700	46.400	46.450	46.450	7,037,577
2023-09-04	44.850	46.800	44.550	46.650	46.650	7,375,310
2023-09-01	45.500	45.500	44.650	44.900	44.900	2,986,967
2023-08-31	45.750	46.200	45.350	45.450	45.450	3,000,449
2023-08-30	46.000	46.450	45.600	46.000	46.000	3,278,310
2023-08-29	44.800	45.750	44.750	45.500	45.500	3,986,782
2023-08-28	45.050	45.600	44.500	44.800	44.800	3,992,051
2023-08-25	45.700	46.400	45.100	45.100	45.100	6,444,281
2023-08-24	46.000	46.300	45.500	45.750	45.750	7,357,500
2023-08-23	47.000	48.000	46.300	46.650	46.650	10,765,495
2023-08-22	46.200	47.600	44.850	47.400	47.400	20,222,634
2023-08-21	48.500	48.500	45.900	46.300	46.300	33,955,360
2023-08-18	45.600	49.050	45.550	49.050	49.050	44,081,275
2023-08-17	42.550	44.750	42.350	44.600	44.600	8,649,508
2023-08-16	42.400	42.700	42.000	42.100	42.100	2,172,902
2023-08-15	42.250	42.700	42.000	42.600	42.600	2,427,857
2023-08-14	44.100	44.150	41.600	42.000	42.000	7,853,879
2023-08-11	43.500	44.500	43.000	44.300	44.300	4,686,888
2023-08-10	43.850	44.400	43.350	43.750	43.750	6,763,875
2023-08-09	43.650	43.700	42.700	42.800	42.800	2,449,741
2023-08-08	43.050	43.800	43.050	43.550	43.550	2,285,042
2023-08-07	43.800	43.800	42.650	43.150	43.150	3,485,882

← NewerPage 13 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.