U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	35.500	36.150	35.100	35.250	33.124	5,607,028
2022-11-01	35.400	35.650	34.850	35.250	33.124	3,407,872
2022-10-31	35.500	35.900	34.800	35.200	33.077	3,081,207
2022-10-28	35.700	36.300	35.600	35.700	33.547	2,007,686
2022-10-27	35.550	36.400	35.350	36.350	34.158	2,248,634
2022-10-26	35.650	35.750	35.000	35.500	33.359	3,311,348
2022-10-25	36.800	36.950	36.050	36.100	33.923	3,464,008
2022-10-24	35.800	37.100	35.500	36.500	34.299	7,388,077
2022-10-21	34.750	35.300	34.700	34.750	32.655	1,813,656
2022-10-20	34.550	35.400	33.600	35.400	33.265	6,276,330
2022-10-19	35.900	36.150	35.300	35.300	33.171	3,102,050
2022-10-18	35.600	35.900	35.400	35.400	33.265	2,803,659
2022-10-17	35.600	35.800	33.850	35.350	33.218	6,196,030
2022-10-14	36.200	36.750	35.750	36.150	33.970	6,575,754
2022-10-13	36.600	36.700	34.800	35.450	33.312	5,598,630
2022-10-12	37.750	37.800	36.150	36.900	34.675	7,200,517
2022-10-11	38.650	39.250	37.750	37.750	35.474	5,887,732
2022-10-07	39.500	40.600	39.450	39.650	37.259	6,068,327
2022-10-06	39.850	40.600	38.550	40.100	37.682	9,388,630
2022-10-05	39.550	39.600	38.900	39.100	36.742	4,458,550
2022-10-04	38.550	38.950	37.450	38.750	36.413	5,715,549
2022-10-03	36.150	37.800	36.000	37.350	35.098	4,207,196
2022-09-30	35.850	36.700	35.150	36.500	34.299	5,446,899
2022-09-29	37.000	37.300	36.350	36.800	34.581	5,082,542
2022-09-28	39.000	39.000	36.650	36.650	34.440	7,142,439
2022-09-27	38.650	39.450	38.600	39.100	36.742	4,942,936
2022-09-26	40.900	41.050	38.300	38.450	36.131	10,975,028
2022-09-23	40.600	41.500	40.600	41.100	38.622	10,110,051
2022-09-22	41.100	41.450	40.300	40.450	38.011	15,147,209
2022-09-21	41.000	41.750	40.100	41.100	38.622	21,705,232
2022-09-20	39.200	39.700	39.100	39.250	36.883	2,473,538
2022-09-19	40.900	40.900	38.700	39.000	36.648	7,714,113
2022-09-16	40.600	41.200	40.250	41.050	38.575	8,487,851
2022-09-15	41.900	42.400	40.400	40.550	38.105	22,889,920
2022-09-14	37.400	40.400	37.300	39.850	37.447	17,356,220
2022-09-13	38.400	38.400	37.900	38.000	35.709	2,456,242
2022-09-12	37.100	38.750	37.000	37.900	35.615	6,469,614
2022-09-08	37.250	37.300	36.550	37.000	34.769	3,944,140
2022-09-07	36.500	37.200	35.600	37.200	34.957	5,188,941
2022-09-06	36.850	37.350	36.600	36.850	34.628	3,338,909
2022-09-05	37.000	37.600	36.700	36.700	34.487	3,701,970
2022-09-02	38.150	38.200	37.000	37.000	34.769	6,104,155
2022-09-01	37.650	37.800	37.250	37.550	35.286	3,166,739
2022-08-31	38.200	38.200	37.300	38.150	35.850	8,165,076
2022-08-30	38.400	38.600	38.200	38.500	36.178	2,463,087
2022-08-29	38.250	38.750	38.100	38.400	36.084	5,063,761
2022-08-26	40.300	40.400	39.900	40.200	37.776	3,251,600
2022-08-25	40.350	40.650	39.900	39.950	37.541	5,697,525
2022-08-24	40.550	40.700	40.100	40.250	37.823	2,307,279
2022-08-23	40.050	40.600	39.950	40.100	37.682	3,539,005
2022-08-22	41.150	41.150	40.050	40.700	38.246	4,901,000
2022-08-19	42.950	42.950	41.900	41.950	39.420	4,825,461
2022-08-18	42.500	43.500	42.300	42.850	40.266	7,201,921
2022-08-17	41.500	42.900	41.450	42.400	39.843	5,908,113
2022-08-16	42.000	42.100	41.400	41.500	38.998	4,920,615
2022-08-15	42.450	42.500	41.200	42.300	39.749	4,975,769
2022-08-12	42.250	42.600	41.800	42.350	39.796	3,471,771
2022-08-11	42.450	42.500	41.850	42.050	39.514	3,341,184
2022-08-10	41.000	41.900	40.850	41.500	38.998	2,883,287
2022-08-09	40.900	41.600	40.900	41.300	38.810	3,095,527

← NewerPage 17 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.