U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	59.000	60.100	58.600	58.600	51.350	5,028,720
2022-02-11	59.400	60.400	59.200	59.900	52.489	4,466,797
2022-02-10	58.600	60.700	58.600	59.700	52.314	12,869,018
2022-02-09	58.000	58.700	57.500	58.300	51.087	5,345,037
2022-02-08	56.700	58.000	56.400	57.900	50.736	7,042,066
2022-02-07	53.500	57.300	53.300	56.800	49.773	7,564,938
2022-01-26	52.000	53.600	52.000	53.100	46.530	3,814,511
2022-01-25	54.200	54.400	52.100	52.100	45.654	6,033,337
2022-01-24	53.800	55.000	53.000	54.800	48.020	5,632,886
2022-01-21	55.500	55.700	54.800	54.800	48.020	3,907,003
2022-01-20	55.300	56.300	55.200	56.000	49.072	4,067,105
2022-01-19	57.100	57.900	55.200	55.200	48.371	6,586,065
2022-01-18	57.400	58.300	57.200	57.600	50.474	2,538,966
2022-01-17	57.900	57.900	56.800	57.400	50.298	3,220,630
2022-01-14	57.400	58.300	56.700	58.200	50.999	4,053,800
2022-01-13	56.800	58.200	56.500	57.900	50.736	4,809,153
2022-01-12	58.800	59.000	56.800	57.000	49.948	5,649,217
2022-01-11	58.200	59.300	57.800	58.300	51.087	4,873,266
2022-01-10	58.800	59.300	58.000	58.100	50.912	2,885,639
2022-01-07	60.300	60.700	58.500	58.800	51.525	4,832,008
2022-01-06	60.100	61.300	59.800	60.000	52.577	3,553,600
2022-01-05	61.200	61.400	60.300	60.400	52.927	4,020,959
2022-01-04	60.100	61.100	59.500	60.600	53.102	3,465,662
2022-01-03	60.900	60.900	59.000	60.000	52.577	7,233,172
2021-12-30	61.700	61.700	60.100	60.400	52.927	6,115,368
2021-12-29	61.000	61.800	61.000	61.100	53.541	4,914,522
2021-12-28	61.900	62.500	61.000	61.000	53.453	8,199,900
2021-12-27	62.300	62.500	61.200	61.200	53.628	6,371,040
2021-12-24	64.000	64.500	62.000	62.000	54.329	12,137,147
2021-12-23	65.000	65.400	63.000	63.000	55.205	23,367,734
2021-12-22	63.900	64.400	62.500	64.300	56.345	26,675,750
2021-12-21	60.900	64.800	60.400	63.700	55.819	40,173,331
2021-12-20	62.000	62.500	59.900	60.400	52.927	23,544,946
2021-12-17	60.200	62.000	60.000	60.800	53.278	28,376,282
2021-12-16	60.100	60.400	59.200	59.700	52.314	11,184,414
2021-12-15	57.900	61.100	57.500	60.000	52.577	14,737,008
2021-12-14	59.300	60.500	58.100	58.300	51.087	10,746,619
2021-12-13	59.600	60.500	58.900	60.300	52.840	9,570,302
2021-12-10	59.800	60.800	58.500	60.100	52.664	10,147,765
2021-12-09	61.100	61.800	59.300	60.400	52.927	11,784,246
2021-12-08	60.100	62.900	59.900	60.600	53.102	29,774,099
2021-12-07	58.000	59.500	57.200	59.300	51.963	16,034,866
2021-12-06	58.000	60.000	57.400	57.500	50.386	24,544,675
2021-12-03	56.400	57.000	55.200	56.200	49.247	12,370,802
2021-12-02	54.500	57.100	54.200	56.400	49.422	19,814,738
2021-12-01	54.200	55.100	53.200	55.000	48.195	8,755,965
2021-11-30	53.200	54.500	53.000	53.900	47.231	8,632,780
2021-11-29	51.100	53.400	51.100	52.500	46.005	7,851,930
2021-11-26	54.300	54.600	51.800	52.000	45.566	9,800,330
2021-11-25	55.000	55.100	53.800	54.200	47.494	8,389,096
2021-11-24	53.200	55.200	53.100	55.000	48.195	11,041,713
2021-11-23	53.300	53.900	52.600	52.900	46.355	6,591,483
2021-11-22	52.500	54.300	52.500	53.300	46.706	7,277,771
2021-11-19	54.000	54.100	52.300	52.300	45.829	7,243,643
2021-11-18	52.900	54.100	52.400	53.500	46.881	8,425,141
2021-11-17	54.800	54.800	52.800	53.100	46.530	9,882,563
2021-11-16	54.000	55.700	53.900	54.800	48.020	8,533,599
2021-11-15	55.000	55.200	53.500	54.200	47.494	7,820,316
2021-11-12	55.000	56.000	54.300	54.700	47.932	11,936,356
2021-11-11	56.700	57.400	54.400	54.600	47.845	14,611,501

← NewerPage 20 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.