U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	61.200	61.800	60.400	60.500	53.015	10,819,403
2022-05-12	63.000	63.600	59.900	60.000	52.577	18,667,439
2022-05-11	64.900	65.400	62.000	62.700	54.943	15,557,104
2022-05-10	62.100	65.500	62.000	64.700	56.695	17,241,327
2022-05-09	66.800	67.000	63.100	63.100	55.293	22,152,198
2022-05-06	64.000	66.800	63.600	66.000	57.834	25,898,611
2022-05-05	65.800	66.400	64.200	65.300	57.221	13,679,146
2022-05-04	64.100	66.200	63.800	64.200	56.257	17,255,455
2022-05-03	64.600	64.700	62.100	63.400	55.556	11,072,443
2022-04-29	62.900	65.800	62.500	64.200	56.257	19,817,635
2022-04-28	64.200	64.900	61.900	62.000	54.329	19,967,586
2022-04-27	61.200	65.600	60.700	64.500	56.520	24,605,794
2022-04-26	67.100	67.500	62.800	62.800	55.030	21,396,026
2022-04-25	68.000	68.400	64.000	66.300	58.097	20,515,084
2022-04-22	69.200	69.900	67.900	69.100	60.551	32,370,786
2022-04-21	66.700	69.600	66.600	69.500	60.901	47,320,391
2022-04-20	66.500	71.200	65.900	65.900	57.747	82,909,732
2022-04-19	62.500	65.000	62.500	64.800	56.783	22,993,659
2022-04-18	62.800	63.000	61.100	62.100	54.417	10,943,868
2022-04-15	59.600	63.500	59.100	62.300	54.592	24,051,128
2022-04-14	58.800	60.100	58.300	59.800	52.401	5,031,927
2022-04-13	57.400	58.900	57.000	58.100	50.912	4,595,129
2022-04-12	56.900	57.300	56.000	57.100	50.035	3,763,502
2022-04-11	57.300	58.500	56.500	56.900	49.860	4,268,849
2022-04-08	56.700	58.200	56.600	57.300	50.211	3,602,758
2022-04-07	57.500	58.600	56.100	56.100	49.159	5,291,290
2022-04-06	59.100	59.200	57.900	58.000	50.824	3,699,430
2022-04-01	58.900	60.000	58.700	59.900	52.489	2,360,289
2022-03-31	60.200	60.200	59.100	59.100	51.788	2,420,433
2022-03-30	59.200	59.800	58.500	59.800	52.401	4,315,013
2022-03-29	59.100	59.800	58.700	58.700	51.437	3,312,856
2022-03-28	58.300	59.400	57.600	59.000	51.700	4,750,020
2022-03-25	62.000	62.000	59.100	59.200	51.876	10,546,140
2022-03-24	62.000	62.000	61.200	62.000	54.329	3,275,916
2022-03-23	62.200	62.200	61.600	61.800	54.154	2,821,599
2022-03-22	62.400	62.400	61.500	61.600	53.979	3,278,810
2022-03-21	61.700	62.500	61.200	62.400	54.680	4,763,570
2022-03-18	62.800	62.900	61.500	61.700	54.066	6,694,582
2022-03-17	62.700	63.900	61.400	63.400	55.556	10,201,493
2022-03-16	65.000	65.400	61.200	61.600	53.979	21,872,105
2022-03-15	67.000	67.700	62.500	62.500	54.767	31,109,714
2022-03-14	65.500	67.500	65.200	67.200	58.886	30,214,229
2022-03-11	65.600	66.300	63.700	65.100	57.046	26,113,623
2022-03-10	61.200	65.700	61.000	65.600	57.484	50,772,025
2022-03-09	60.400	60.800	59.000	59.800	52.401	10,457,997
2022-03-08	59.600	61.400	58.500	59.100	51.788	9,488,210
2022-03-07	61.400	61.700	58.700	60.600	53.102	9,583,935
2022-03-04	61.600	62.700	60.800	61.500	53.891	8,641,508
2022-03-03	60.900	62.300	60.700	61.800	54.154	10,242,281
2022-03-02	60.700	61.400	60.200	60.300	52.840	3,596,308
2022-03-01	61.000	61.300	60.300	61.000	53.453	6,042,585
2022-02-25	61.500	62.900	60.500	60.500	53.015	15,247,738
2022-02-24	61.300	62.300	59.700	59.900	52.489	13,153,998
2022-02-23	61.500	63.500	60.600	61.500	53.891	22,555,792
2022-02-22	61.900	62.500	59.700	60.300	52.840	12,308,870
2022-02-21	61.500	62.300	60.400	61.100	53.541	12,543,327
2022-02-18	59.200	61.300	59.200	60.900	53.365	7,926,385
2022-02-17	60.300	60.900	59.200	59.700	52.314	4,305,940
2022-02-16	60.000	60.800	59.800	60.500	53.015	6,389,750
2022-02-15	59.300	60.000	59.100	59.400	52.051	3,840,967

← NewerPage 19 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.