U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	61.400	61.700	60.400	60.900	60.900	4,334,265
2026-04-23	63.400	63.500	60.700	61.400	61.400	5,136,825
2026-04-22	63.300	64.200	62.900	63.400	63.400	3,911,262
2026-04-21	62.800	64.500	62.200	63.500	63.500	3,836,581
2026-04-20	65.000	65.000	61.800	62.000	62.000	5,550,054
2026-04-17	64.500	65.400	64.200	65.000	65.000	7,270,351
2026-04-16	64.000	65.100	63.500	64.000	64.000	4,887,429
2026-04-15	61.400	64.000	61.400	63.000	63.000	7,158,100
2026-04-14	61.200	61.500	60.300	60.300	60.300	2,484,798
2026-04-13	61.000	61.300	59.800	60.700	60.700	2,393,905
2026-04-10	61.300	61.700	60.900	61.000	61.000	2,347,514
2026-04-09	60.900	61.600	60.000	60.800	60.800	3,082,327
2026-04-08	60.400	60.800	59.600	60.700	60.700	3,212,039
2026-04-07	58.800	59.900	58.700	59.600	59.600	1,638,005
2026-04-02	60.000	60.000	58.500	58.600	58.600	2,309,280
2026-04-01	58.600	60.000	58.300	59.500	59.500	4,942,417
2026-03-31	57.500	58.400	56.800	58.000	58.000	4,317,538
2026-03-30	56.900	57.800	56.600	57.300	57.300	2,908,150
2026-03-27	58.300	58.700	57.200	57.600	57.600	3,410,582
2026-03-26	60.600	60.600	58.200	58.300	58.300	5,001,426
2026-03-25	59.900	60.400	59.100	60.400	60.400	3,656,100
2026-03-24	59.000	59.600	58.300	59.200	59.200	3,029,284
2026-03-23	58.100	59.000	57.800	58.600	58.600	2,658,777
2026-03-20	61.200	61.600	58.900	59.000	59.000	5,591,877
2026-03-19	61.500	62.200	59.900	60.500	60.500	6,864,885
2026-03-18	61.600	62.000	60.800	61.000	61.000	2,913,650
2026-03-17	60.800	62.100	59.800	61.600	61.600	6,537,731
2026-03-16	58.700	60.600	58.500	60.000	60.000	5,772,415
2026-03-13	59.800	60.300	58.400	58.600	58.600	8,018,895
2026-03-12	61.700	62.400	60.100	60.100	60.100	8,166,372
2026-03-11	60.800	62.100	60.600	61.700	61.700	3,356,914
2026-03-10	61.800	62.700	60.600	60.900	60.900	4,626,399
2026-03-09	60.500	61.300	59.500	60.400	60.400	8,969,772
2026-03-06	65.500	66.300	63.300	63.700	63.700	7,597,517
2026-03-05	66.400	68.400	65.100	66.200	66.200	10,447,212
2026-03-04	70.300	70.600	65.000	66.000	66.000	14,682,932
2026-03-03	67.800	70.700	67.700	69.500	69.500	15,299,647
2026-03-02	71.000	71.500	65.000	67.700	67.700	19,178,275
2026-02-26	64.800	67.500	64.800	66.500	66.500	9,672,274
2026-02-25	64.100	66.000	64.100	64.900	64.900	7,793,263
2026-02-24	63.500	65.000	63.500	64.000	64.000	6,041,372
2026-02-23	63.300	64.000	62.900	62.900	62.900	6,716,269
2026-02-11	61.900	62.900	61.600	62.600	62.600	3,673,234
2026-02-10	61.600	62.500	61.200	62.100	62.100	2,648,750
2026-02-09	61.100	61.800	60.900	61.300	61.300	1,959,678
2026-02-06	61.100	61.200	60.100	60.600	60.600	3,576,951
2026-02-05	61.600	61.900	61.100	61.600	61.600	3,154,304
2026-02-04	61.000	62.500	60.700	62.500	62.500	2,329,060
2026-02-03	61.200	62.300	61.000	61.600	61.600	3,447,830
2026-02-02	64.100	64.500	61.000	61.000	61.000	8,691,697
2026-01-30	62.800	63.500	61.700	62.200	62.200	9,245,825
2026-01-29	65.000	65.900	62.400	62.600	62.600	19,479,423
2026-01-28	68.000	69.100	65.500	66.800	66.800	35,620,414
2026-01-27	63.800	64.900	62.700	62.900	62.900	8,845,006
2026-01-26	62.000	63.300	61.600	63.200	63.200	3,962,910
2026-01-23	63.000	63.100	61.500	62.000	62.000	5,243,255
2026-01-22	63.700	64.600	63.300	63.500	63.500	6,623,455
2026-01-21	62.600	63.700	62.200	62.800	62.800	13,176,396
2026-01-20	62.900	63.400	62.000	62.000	62.000	4,986,130
2026-01-19	61.000	62.000	60.600	62.000	62.000	5,400,776

← NewerPage 3 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.