U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	41.100	41.450	40.300	40.900	38.434	3,265,350
2022-08-05	40.600	41.300	40.600	41.100	38.622	3,199,050
2022-08-04	40.600	40.950	39.600	40.450	38.011	4,475,420
2022-08-03	41.200	41.650	40.800	40.850	38.387	2,350,784
2022-08-02	42.100	42.100	41.000	41.300	38.810	4,934,740
2022-08-01	42.200	42.800	41.400	42.600	40.031	3,536,949
2022-07-29	42.800	43.200	41.800	41.900	39.373	7,261,320
2022-07-28	42.800	42.900	42.150	42.450	39.890	2,996,226
2022-07-27	41.900	42.750	41.850	42.700	40.125	4,703,716
2022-07-26	42.000	42.300	41.350	42.150	39.608	4,038,624
2022-07-25	42.350	42.450	41.650	42.100	39.561	5,053,704
2022-07-22	42.950	43.700	42.300	42.850	40.266	13,082,565
2022-07-21	43.200	45.100	42.150	43.300	40.689	34,795,329
2022-07-20	41.700	42.800	41.200	41.450	38.951	12,567,789
2022-07-19	41.400	42.100	40.700	41.500	38.998	14,609,351
2022-07-18	39.300	40.800	39.050	40.150	37.729	7,676,333
2022-07-15	39.700	39.750	38.500	38.750	36.413	4,499,700
2022-07-14	38.700	40.000	38.400	39.800	37.400	4,017,876
2022-07-13	39.300	39.600	38.700	38.700	36.366	4,746,010
2022-07-12	39.700	39.700	38.000	38.150	35.850	5,078,030
2022-07-11	40.450	40.700	39.950	40.400	37.964	2,519,606
2022-07-08	40.200	40.850	39.950	40.600	38.152	6,139,799
2022-07-07	39.500	39.550	38.300	39.450	37.071	4,024,163
2022-07-06	40.400	40.400	39.050	39.050	36.695	4,524,286
2022-07-05	40.350	40.650	39.000	40.350	37.917	5,520,338
2022-07-04	39.500	40.050	38.450	39.550	37.165	6,601,897
2022-07-01	41.250	41.800	38.800	38.900	36.554	8,072,343
2022-06-30	42.500	42.500	40.850	41.050	38.575	5,258,072
2022-06-29	43.350	43.450	41.800	42.300	39.749	5,992,368
2022-06-28	43.300	43.750	42.400	43.500	40.877	4,935,640
2022-06-27	43.000	44.600	43.000	43.650	41.018	12,970,716
2022-06-24	44.250	46.150	44.050	44.450	38.951	11,247,500
2022-06-23	45.550	45.750	43.200	43.850	38.425	18,869,715
2022-06-22	48.150	48.200	45.050	45.500	39.871	22,805,351
2022-06-21	48.600	49.400	47.850	47.950	42.018	17,450,773
2022-06-20	52.400	52.600	48.000	48.000	42.061	20,607,356
2022-06-17	52.000	52.900	51.100	51.800	45.391	17,543,731
2022-06-16	55.100	55.600	52.400	52.400	45.917	9,949,992
2022-06-15	56.000	56.400	54.500	54.600	47.845	7,565,497
2022-06-14	56.200	56.800	55.200	55.600	48.721	6,941,626
2022-06-13	56.000	57.100	55.600	56.500	49.510	5,950,655
2022-06-10	57.500	58.000	57.200	57.200	50.123	7,740,930
2022-06-09	58.300	58.400	57.400	58.200	50.999	6,467,331
2022-06-08	58.400	58.600	58.000	58.300	51.087	4,163,064
2022-06-07	58.700	58.700	57.800	57.800	50.649	6,808,052
2022-06-06	59.000	59.600	58.500	58.500	51.262	10,350,589
2022-06-02	59.200	59.700	59.000	59.300	51.963	5,781,498
2022-06-01	59.000	59.700	58.600	59.500	52.139	10,446,620
2022-05-31	61.300	61.900	59.000	59.000	51.700	22,765,995
2022-05-30	62.400	62.700	61.100	61.500	53.891	14,488,106
2022-05-27	61.800	62.800	60.600	62.800	55.030	15,854,274
2022-05-26	63.400	63.900	60.900	61.200	53.628	20,395,523
2022-05-25	61.400	62.200	60.600	61.500	53.891	8,382,144
2022-05-24	61.800	62.400	61.000	61.100	53.541	10,618,075
2022-05-23	60.500	63.300	60.100	61.300	53.716	19,460,790
2022-05-20	58.600	60.300	58.200	59.000	51.700	11,722,778
2022-05-19	58.100	58.800	56.800	57.500	50.386	13,021,669
2022-05-18	59.700	60.300	59.200	59.200	51.876	8,251,892
2022-05-17	61.000	61.700	59.100	59.400	52.051	12,535,341
2022-05-16	61.000	61.500	58.100	61.400	53.803	18,358,500

← NewerPage 18 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.