U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	53.000	55.200	52.900	55.100	51.777	7,310,978
2023-05-09	52.600	53.000	52.400	52.500	49.334	1,538,165
2023-05-08	52.300	53.100	51.700	52.600	49.428	2,342,194
2023-05-05	53.100	53.300	51.500	51.900	48.770	6,836,082
2023-05-04	52.900	53.600	52.500	53.300	50.086	3,977,346
2023-05-03	53.500	53.900	52.400	53.300	50.086	5,213,210
2023-05-02	53.800	54.300	52.500	54.000	50.744	5,948,565
2023-04-28	53.100	54.400	52.400	54.400	51.120	5,395,691
2023-04-27	52.300	52.400	51.400	51.900	48.770	4,671,000
2023-04-26	53.200	53.600	51.600	51.900	48.770	6,925,290
2023-04-25	55.600	55.600	53.700	53.700	50.462	4,028,530
2023-04-24	55.200	55.600	54.500	55.100	51.777	2,789,661
2023-04-21	56.600	56.600	54.700	54.700	51.402	4,788,112
2023-04-20	56.700	57.100	55.900	55.900	52.529	2,217,571
2023-04-19	56.900	57.100	56.100	56.100	52.717	3,134,792
2023-04-18	58.900	58.900	56.700	56.700	53.281	3,404,434
2023-04-17	58.200	58.600	57.400	58.500	54.972	4,394,905
2023-04-14	57.500	57.900	56.100	57.700	54.221	4,470,416
2023-04-13	56.600	57.600	55.800	57.100	53.657	6,413,992
2023-04-12	56.900	57.500	56.300	56.800	53.375	3,313,072
2023-04-11	57.200	57.600	56.800	57.000	53.563	2,801,951
2023-04-10	58.100	58.200	56.800	57.000	53.563	4,949,795
2023-04-07	56.700	57.900	55.900	57.600	54.127	11,427,327
2023-04-06	57.000	58.800	55.600	55.800	52.435	17,912,594
2023-03-31	55.000	56.500	54.700	55.800	52.435	7,755,856
2023-03-30	54.200	54.700	53.700	54.500	51.214	2,736,601
2023-03-29	54.000	54.700	53.000	53.800	50.556	5,553,574
2023-03-28	54.500	55.400	54.000	54.500	51.214	4,044,330
2023-03-27	54.500	55.500	53.900	54.600	51.308	7,978,161
2023-03-24	54.500	54.500	53.600	54.100	50.838	4,139,648
2023-03-23	56.300	56.300	53.600	53.800	50.556	10,125,205
2023-03-22	56.800	57.100	56.000	56.200	52.811	4,848,004
2023-03-21	56.200	56.800	55.500	56.800	53.375	4,238,723
2023-03-20	56.300	56.800	55.500	55.800	52.435	4,740,562
2023-03-17	57.500	57.800	56.000	56.200	52.811	8,242,833
2023-03-16	58.400	59.000	56.700	57.100	53.657	8,401,982
2023-03-15	59.800	59.800	57.200	58.000	54.503	15,923,412
2023-03-14	56.500	57.900	55.700	57.100	53.657	7,166,238
2023-03-13	57.900	58.600	56.400	57.300	53.845	11,635,083
2023-03-10	59.600	60.300	58.200	58.400	54.878	10,668,550
2023-03-09	59.500	60.100	59.300	59.600	56.006	5,080,477
2023-03-08	61.900	61.900	59.100	59.500	55.912	15,273,585
2023-03-07	61.000	61.600	60.300	61.600	57.885	12,390,819
2023-03-06	61.000	61.000	59.100	60.900	57.228	10,282,001
2023-03-03	61.100	61.200	59.500	60.400	56.758	14,719,158
2023-03-02	59.100	61.400	58.700	60.300	56.664	30,708,556
2023-03-01	62.100	62.700	56.700	57.400	53.939	27,792,184
2023-02-24	60.900	62.000	59.700	61.000	57.322	46,054,267
2023-02-23	52.400	56.600	52.400	56.600	53.187	17,616,061
2023-02-22	51.000	52.200	50.700	51.500	48.395	4,994,640
2023-02-21	49.900	51.100	49.700	50.900	47.831	3,050,939
2023-02-20	50.000	50.000	49.300	49.750	46.750	2,545,325
2023-02-17	51.400	51.700	49.800	49.800	46.797	4,563,906
2023-02-16	52.200	52.300	51.400	51.400	48.301	2,178,689
2023-02-15	51.400	52.000	51.200	51.900	48.770	2,173,302
2023-02-14	51.400	51.500	50.900	51.400	48.301	1,795,340
2023-02-13	51.600	51.800	50.700	50.900	47.831	3,754,479
2023-02-10	51.500	52.100	51.100	51.800	48.676	2,790,681
2023-02-09	51.900	52.300	51.500	51.700	48.582	3,681,830
2023-02-08	51.200	51.900	51.000	51.900	48.770	4,127,614

← NewerPage 15 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.