U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	50.500	51.200	50.400	51.200	48.113	3,388,214
2023-02-06	50.300	50.800	49.800	50.400	47.361	2,920,549
2023-02-03	50.700	51.300	50.200	50.300	47.267	2,368,596
2023-02-02	50.900	51.200	50.200	50.900	47.831	5,884,292
2023-02-01	50.300	51.600	49.600	50.900	47.831	6,315,075
2023-01-31	50.800	51.100	49.550	50.500	47.455	5,189,569
2023-01-30	49.800	50.800	49.000	50.800	47.737	4,567,757
2023-01-17	49.000	50.000	49.000	49.800	46.797	4,186,530
2023-01-16	49.800	49.800	48.500	49.000	46.045	4,594,670
2023-01-13	49.100	49.800	49.000	49.800	46.797	5,776,297
2023-01-12	48.000	49.100	47.750	49.050	46.092	6,517,694
2023-01-11	47.650	48.200	47.500	47.750	44.871	2,059,340
2023-01-10	48.000	48.300	47.200	47.200	44.354	2,892,481
2023-01-09	46.800	48.000	46.100	48.000	45.106	5,482,431
2023-01-06	46.750	46.750	45.950	46.300	43.508	2,636,000
2023-01-05	46.600	46.900	46.050	46.800	43.978	3,545,976
2023-01-04	46.550	46.800	45.500	46.300	43.508	8,968,419
2023-01-03	49.100	49.150	47.100	47.500	44.636	5,965,550
2022-12-30	49.100	49.350	48.550	48.600	45.669	2,305,218
2022-12-29	48.800	49.300	48.200	48.700	45.763	4,135,190
2022-12-28	49.000	49.400	48.200	48.800	45.857	4,976,157
2022-12-27	48.750	49.750	48.750	48.950	45.998	2,719,718
2022-12-26	49.800	49.800	48.250	49.000	46.045	6,811,977
2022-12-23	50.900	51.300	49.800	50.100	47.079	10,454,485
2022-12-22	50.300	51.900	49.300	51.900	48.770	33,360,227
2022-12-21	48.300	49.650	48.300	49.450	46.468	20,383,801
2022-12-20	47.100	49.900	47.100	48.200	45.294	23,327,461
2022-12-19	50.000	50.500	47.150	47.600	44.730	26,318,485
2022-12-16	49.650	51.500	49.450	49.850	46.844	28,869,145
2022-12-15	48.400	50.800	48.200	50.500	47.455	17,335,066
2022-12-14	47.850	48.350	45.900	48.200	45.294	14,725,724
2022-12-13	48.000	48.350	46.900	47.950	45.059	10,355,380
2022-12-12	47.400	47.700	46.550	47.350	44.495	7,130,847
2022-12-09	45.700	47.550	45.650	47.250	44.401	7,822,297
2022-12-08	45.600	45.950	44.750	45.850	43.085	4,993,660
2022-12-07	45.000	46.350	44.900	45.300	42.568	7,285,795
2022-12-06	45.600	46.750	45.000	45.000	42.286	9,624,000
2022-12-05	46.800	47.250	45.800	46.250	43.461	11,796,162
2022-12-02	48.000	48.450	46.600	46.750	43.931	8,318,635
2022-12-01	47.000	49.000	46.850	48.050	45.153	14,755,927
2022-11-30	46.500	47.000	46.100	46.500	43.696	6,474,928
2022-11-29	45.350	46.650	44.600	46.550	43.743	8,374,106
2022-11-28	46.500	46.500	44.200	45.350	42.615	10,802,250
2022-11-25	44.900	47.000	44.500	46.500	43.696	19,562,496
2022-11-24	44.000	44.850	43.650	44.500	41.817	11,243,204
2022-11-23	42.650	43.800	42.650	43.300	40.689	6,490,062
2022-11-22	41.650	42.650	41.650	42.350	39.796	3,926,582
2022-11-21	42.400	42.550	41.450	41.700	39.185	3,775,931
2022-11-18	43.150	43.400	42.500	42.850	40.266	5,361,661
2022-11-17	43.000	43.700	42.850	43.450	40.830	6,285,433
2022-11-16	42.500	44.350	42.300	43.150	40.548	19,500,186
2022-11-15	41.500	42.450	41.500	42.300	39.749	12,491,323
2022-11-14	40.250	41.200	39.900	41.200	38.716	10,458,246
2022-11-11	39.050	40.250	38.800	39.600	37.212	9,355,993
2022-11-10	38.300	38.900	38.000	38.500	36.178	3,854,793
2022-11-09	38.600	38.650	37.750	38.250	35.944	3,727,750
2022-11-08	38.000	38.900	37.600	38.200	35.897	6,255,785
2022-11-07	37.150	37.950	36.750	37.800	35.521	5,929,277
2022-11-04	35.200	37.700	35.100	36.650	34.440	11,472,615
2022-11-03	34.700	35.500	34.400	35.300	33.171	2,229,080

← NewerPage 16 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.