U-Ming Marine Transport Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 56.500 | 58.000 | 56.400 | 56.800 | 49.773 | 14,737,432 |
| 2021-11-09 | 56.300 | 58.000 | 54.400 | 56.500 | 49.510 | 25,406,237 |
| 2021-11-08 | 54.800 | 55.500 | 53.700 | 55.200 | 48.371 | 13,195,466 |
| 2021-11-05 | 53.500 | 53.800 | 52.200 | 53.600 | 46.968 | 8,278,380 |
| 2021-11-04 | 54.400 | 55.400 | 53.000 | 53.100 | 46.530 | 15,761,098 |
| 2021-11-03 | 52.600 | 56.000 | 52.400 | 53.900 | 47.231 | 29,364,558 |
| 2021-11-02 | 52.400 | 53.300 | 52.000 | 52.700 | 46.180 | 11,354,303 |
| 2021-11-01 | 52.500 | 53.400 | 52.100 | 52.100 | 45.654 | 11,899,868 |
| 2021-10-29 | 51.400 | 53.200 | 51.200 | 52.600 | 46.092 | 15,023,867 |
| 2021-10-28 | 51.000 | 52.600 | 50.500 | 51.300 | 44.953 | 12,858,027 |
| 2021-10-27 | 52.100 | 52.500 | 51.500 | 51.700 | 45.304 | 11,439,382 |
| 2021-10-26 | 52.800 | 53.200 | 51.800 | 53.200 | 46.618 | 15,289,981 |
| 2021-10-25 | 50.100 | 53.800 | 50.000 | 53.200 | 46.618 | 20,434,576 |
| 2021-10-22 | 55.300 | 55.500 | 51.800 | 52.000 | 45.566 | 30,882,958 |
| 2021-10-21 | 56.000 | 57.400 | 55.800 | 55.800 | 48.896 | 14,445,878 |
| 2021-10-20 | 56.800 | 57.700 | 56.000 | 56.000 | 49.072 | 14,916,763 |
← NewerPage 21 of 21 · 1,216 trading days
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.