U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	61.000	62.000	60.600	62.000	62.000	5,400,776
2026-01-16	61.300	61.300	60.100	61.000	61.000	3,775,373
2026-01-15	61.000	61.600	60.800	61.300	61.300	3,076,400
2026-01-14	60.400	60.900	60.200	60.600	60.600	2,575,901
2026-01-13	61.900	62.000	60.200	60.700	60.700	4,900,611
2026-01-12	61.900	62.400	60.800	61.900	61.900	5,839,271
2026-01-09	61.700	62.900	61.300	62.200	62.200	8,480,004
2026-01-08	61.200	61.900	60.700	61.400	61.400	7,030,404
2026-01-07	59.400	61.600	59.200	61.200	61.200	8,006,274
2026-01-06	59.000	60.000	58.800	58.900	58.900	4,843,975
2026-01-05	60.400	60.400	58.600	58.700	58.700	5,945,658
2026-01-02	60.900	61.600	59.900	60.400	60.400	4,613,610
2025-12-31	61.200	61.300	60.300	60.400	60.400	2,808,102
2025-12-30	61.400	61.400	60.600	61.100	61.100	2,588,430
2025-12-29	62.100	62.100	61.300	61.400	61.400	3,401,373
2025-12-26	61.000	62.000	60.500	62.000	62.000	6,594,549
2025-12-24	60.900	61.400	60.400	61.000	61.000	5,780,556
2025-12-23	61.100	61.700	60.600	61.200	61.200	5,651,998
2025-12-22	60.800	61.600	60.400	61.600	61.600	6,049,721
2025-12-19	60.900	61.400	60.000	61.400	61.400	7,013,635
2025-12-18	62.500	62.500	60.300	60.900	60.900	12,905,147
2025-12-17	62.300	64.200	61.600	63.000	63.000	14,615,930
2025-12-16	61.500	61.900	60.100	61.700	61.700	11,696,016
2025-12-15	60.200	62.400	59.800	61.200	61.200	13,980,192
2025-12-12	60.400	60.400	58.800	59.100	59.100	12,391,140
2025-12-11	60.300	62.000	59.900	61.200	61.200	10,483,765
2025-12-10	61.700	61.700	60.300	60.800	60.800	8,823,797
2025-12-09	62.200	63.200	60.800	63.000	63.000	7,294,758
2025-12-08	63.200	63.200	61.000	61.800	61.800	10,050,040
2025-12-05	66.300	67.500	62.900	63.200	63.200	49,322,225
2025-12-04	69.600	69.600	69.600	69.600	69.600	14,600,397
2025-12-03	63.700	64.400	62.300	63.300	63.300	11,723,376
2025-12-02	62.200	65.400	61.600	63.500	63.500	20,448,052
2025-12-01	62.500	64.400	61.700	61.900	61.900	16,385,955
2025-11-28	61.100	63.300	60.600	61.400	61.400	12,393,429
2025-11-27	62.800	62.900	59.600	60.400	60.400	15,819,785
2025-11-26	62.600	64.600	60.400	63.100	63.100	23,655,050
2025-11-25	56.500	60.500	56.200	59.200	59.200	15,817,770
2025-11-24	55.500	56.500	55.100	56.500	56.500	3,434,581
2025-11-21	56.800	57.300	54.700	54.900	54.900	6,533,710
2025-11-20	55.500	57.300	55.500	56.900	56.900	8,253,937
2025-11-19	55.500	56.100	54.700	54.900	54.900	4,840,656
2025-11-18	55.100	55.700	54.400	54.600	54.600	4,622,218
2025-11-17	54.000	55.200	53.200	54.700	54.700	4,800,170
2025-11-14	54.100	56.500	53.600	53.700	53.700	9,902,644
2025-11-13	54.000	54.600	53.600	53.700	53.700	4,467,204
2025-11-12	54.000	55.500	54.000	54.500	54.500	3,990,743
2025-11-11	54.900	54.900	53.500	53.600	53.600	3,963,441
2025-11-10	55.500	55.500	54.200	54.900	54.900	1,819,767
2025-11-07	54.800	55.200	54.200	54.300	54.300	1,722,325
2025-11-06	54.700	55.100	54.100	54.400	54.400	2,018,811
2025-11-05	54.100	54.100	53.000	53.900	53.900	2,378,589
2025-11-04	55.000	55.200	53.700	54.100	54.100	4,134,154
2025-11-03	56.200	56.500	54.800	55.000	55.000	3,765,460
2025-10-31	57.500	57.600	55.700	55.700	55.700	7,236,191
2025-10-30	55.600	57.800	55.600	57.200	57.200	10,732,115
2025-10-29	55.000	55.500	54.800	55.100	55.100	2,176,745
2025-10-28	55.600	55.700	54.800	55.000	55.000	2,144,356
2025-10-27	56.100	56.200	54.800	55.300	55.300	4,615,525
2025-10-23	56.600	56.600	56.000	56.200	56.200	2,323,445

← NewerPage 4 of 21 · 1,217 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.