U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	61.600	63.600	61.600	63.000	63.000	5,045,443
2026-07-20	61.500	62.600	60.500	61.600	61.600	3,742,071
2026-07-17	62.800	62.900	60.800	60.800	60.800	3,624,817
2026-07-16	64.100	64.100	63.200	63.600	63.600	2,173,301
2026-07-15	62.600	64.400	62.500	64.200	64.200	3,758,170
2026-07-14	64.500	64.500	61.900	62.500	62.500	2,799,036
2026-07-13	63.600	64.900	63.200	63.900	63.900	4,688,899
2026-07-10	63.100	63.100	63.100	63.100	63.100	0
2026-07-09	62.800	63.700	62.200	63.100	63.100	2,698,223
2026-07-08	62.500	63.200	61.700	63.000	63.000	3,536,828
2026-07-07	62.800	62.800	61.700	62.200	62.200	2,502,082
2026-07-06	62.600	63.200	62.200	62.200	62.200	4,368,250
2026-07-03	60.100	62.200	60.100	61.800	61.800	4,685,760
2026-07-02	59.600	60.100	59.200	60.000	60.000	2,275,348
2026-07-01	60.600	60.800	59.300	59.500	59.500	3,249,080
2026-06-30	60.400	60.500	59.800	60.300	60.300	2,107,893
2026-06-29	60.100	60.400	59.500	60.100	60.100	2,036,336
2026-06-26	61.600	61.800	59.100	59.600	59.600	5,540,315
2026-06-25	61.500	62.200	61.400	61.700	61.700	3,278,205
2026-06-24	61.400	61.800	60.900	61.400	61.400	3,505,738
2026-06-23	62.200	62.400	61.000	61.700	61.700	3,865,984
2026-06-22	61.800	62.200	61.100	62.000	62.000	7,571,952
2026-06-18	62.300	62.500	60.500	61.500	61.500	14,397,826
2026-06-17	61.100	62.300	60.200	62.200	62.200	10,779,443
2026-06-16	63.100	64.700	60.600	61.100	61.100	22,633,671
2026-06-15	69.100	69.100	66.800	67.200	64.400	8,971,549
2026-06-12	67.900	69.500	67.800	68.300	65.454	3,961,379
2026-06-11	68.600	68.900	66.400	67.700	64.879	5,908,708
2026-06-10	69.100	69.700	68.100	68.600	65.742	5,137,940
2026-06-09	68.300	69.500	68.000	69.100	69.100	4,108,709
2026-06-08	68.000	69.200	67.100	68.200	68.200	4,802,726
2026-06-05	69.900	72.100	69.600	70.800	70.800	7,994,872
2026-06-04	71.000	71.000	69.300	69.900	69.900	3,571,728
2026-06-03	72.500	73.000	70.700	71.100	71.100	6,616,969
2026-06-02	72.000	72.000	69.700	72.000	72.000	5,833,033
2026-06-01	68.800	72.100	68.500	71.900	71.900	6,628,678
2026-05-29	72.100	72.100	68.600	69.000	69.000	5,367,869
2026-05-28	72.000	72.700	70.900	70.900	70.900	7,487,126
2026-05-27	70.200	72.900	68.300	72.500	72.500	13,272,467
2026-05-26	68.000	70.200	67.500	70.000	70.000	12,408,022
2026-05-25	65.900	67.900	64.400	67.900	67.900	7,603,304
2026-05-22	65.000	65.600	64.400	65.400	65.400	4,956,855
2026-05-21	65.000	65.000	63.700	65.000	65.000	3,170,004
2026-05-20	63.800	65.400	63.700	64.500	64.500	4,899,227
2026-05-19	62.900	64.300	62.700	63.500	63.500	3,951,175
2026-05-18	62.800	63.400	61.600	63.400	63.400	4,484,300
2026-05-15	64.900	65.600	61.800	62.800	62.800	17,892,537
2026-05-14	64.900	66.300	64.100	64.600	64.600	13,842,947
2026-05-13	64.700	65.700	64.000	64.300	64.300	7,223,223
2026-05-12	65.300	65.600	63.400	63.900	63.900	8,225,125
2026-05-11	65.100	65.700	64.400	65.300	65.300	4,043,579
2026-05-08	65.300	66.500	64.900	65.000	65.000	6,949,095
2026-05-07	65.500	65.600	64.200	65.100	65.100	7,314,340
2026-05-06	64.600	65.500	64.000	64.200	64.200	6,026,976
2026-05-05	62.600	63.300	61.800	62.800	62.800	2,872,607
2026-05-04	61.000	62.900	61.000	62.400	62.400	3,732,410
2026-04-30	60.400	61.200	60.100	60.600	60.600	2,493,931
2026-04-29	61.100	61.500	60.200	60.500	60.500	2,240,781
2026-04-28	60.800	60.900	60.100	60.400	60.400	1,798,300
2026-04-27	61.000	61.000	59.900	60.400	60.400	2,740,286

← NewerPage 2 of 3 · 125 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.