U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	43.800	43.800	42.650	43.150	43.150	3,485,882
2023-08-04	43.200	43.900	43.100	43.900	43.900	2,236,152
2023-08-02	43.300	44.200	43.250	43.500	43.500	3,561,500
2023-08-01	42.900	43.550	42.600	43.450	43.450	3,037,204
2023-07-31	44.350	44.350	42.500	42.500	42.500	5,719,665
2023-07-28	44.450	45.600	43.750	44.050	44.050	11,370,436
2023-07-27	42.350	43.500	42.200	43.200	43.200	7,040,714
2023-07-26	41.100	41.650	41.050	41.250	41.250	1,718,466
2023-07-25	41.050	41.250	40.600	41.250	41.250	2,815,157
2023-07-24	42.800	42.800	40.750	40.850	40.850	7,504,228
2023-07-21	43.200	43.700	42.800	42.800	42.800	3,125,120
2023-07-20	42.800	43.600	42.800	43.500	43.500	2,629,850
2023-07-19	43.100	44.000	42.800	42.800	42.800	3,877,788
2023-07-18	43.400	43.450	42.650	43.000	43.000	4,065,257
2023-07-17	43.900	43.900	42.850	43.400	43.400	3,014,029
2023-07-14	43.000	44.300	42.950	43.800	43.800	3,814,296
2023-07-13	43.400	43.500	42.600	42.700	42.700	2,978,063
2023-07-12	43.500	43.700	42.200	42.950	42.950	5,985,100
2023-07-11	43.900	44.050	43.350	43.450	43.450	2,449,796
2023-07-10	45.100	45.100	43.500	43.500	43.500	4,627,854
2023-07-07	45.100	45.450	44.600	45.000	45.000	3,582,308
2023-07-06	46.900	46.950	45.300	45.300	45.300	9,979,853
2023-07-05	49.850	50.000	49.100	49.750	46.750	8,590,264
2023-07-04	48.950	49.550	48.700	49.300	46.327	6,036,825
2023-07-03	47.700	49.150	47.700	48.500	45.575	7,051,030
2023-06-30	47.250	48.200	47.250	47.300	44.448	4,894,100
2023-06-29	47.300	47.300	46.600	47.200	44.354	4,316,132
2023-06-28	48.050	48.050	47.300	47.350	44.495	5,733,240
2023-06-27	48.550	48.600	48.100	48.200	45.294	2,691,134
2023-06-26	49.000	49.200	48.150	48.450	45.528	4,499,326
2023-06-21	48.700	48.750	48.050	48.100	45.200	3,618,484
2023-06-20	48.600	49.100	48.500	48.500	45.575	4,547,617
2023-06-19	49.500	49.500	48.600	48.600	45.669	5,318,090
2023-06-16	49.550	50.000	49.450	49.450	46.468	4,623,714
2023-06-15	50.000	50.200	49.350	49.450	46.468	2,916,899
2023-06-14	49.300	50.200	49.150	49.700	46.703	4,069,506
2023-06-13	49.000	49.100	48.600	48.850	45.904	3,110,025
2023-06-12	49.700	49.700	48.900	49.050	46.092	4,078,283
2023-06-09	49.900	49.950	49.050	49.300	46.327	3,219,350
2023-06-08	49.350	50.500	49.350	49.600	46.609	5,391,627
2023-06-07	49.950	50.000	49.250	49.300	46.327	3,988,100
2023-06-06	49.100	49.700	49.050	49.450	46.468	4,437,403
2023-06-05	48.500	49.050	48.350	48.700	45.763	3,123,530
2023-06-02	48.300	48.300	47.950	48.200	45.294	3,206,845
2023-06-01	47.900	48.100	47.500	47.950	45.059	4,575,412
2023-05-31	49.050	49.350	48.200	48.400	45.481	5,831,800
2023-05-30	50.000	50.000	49.000	49.050	46.092	4,388,402
2023-05-29	49.100	50.500	49.100	49.750	46.750	3,509,559
2023-05-26	50.100	50.300	49.000	49.050	46.092	10,493,000
2023-05-25	52.000	52.000	50.800	50.800	47.737	4,838,052
2023-05-24	52.500	53.000	51.700	52.200	49.052	4,831,553
2023-05-23	53.900	54.100	53.000	53.000	49.804	2,113,671
2023-05-22	53.500	54.100	53.500	53.700	50.462	1,746,807
2023-05-19	53.500	53.900	53.200	53.500	50.274	1,463,532
2023-05-18	53.800	53.900	53.200	53.400	50.180	1,877,515
2023-05-17	53.100	54.000	53.100	53.600	50.368	1,872,043
2023-05-16	53.300	53.700	52.700	53.400	50.180	1,586,760
2023-05-15	54.000	54.000	52.800	53.000	49.804	3,102,495
2023-05-12	54.500	55.100	53.500	54.300	51.026	3,574,467
2023-05-11	55.700	55.900	54.400	55.100	51.777	4,672,851

← NewerPage 14 of 21 · 1,220 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.