U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	56.600	57.400	56.600	56.800	56.800	3,690,598
2025-10-21	56.600	56.600	56.000	56.400	56.400	2,453,607
2025-10-20	57.100	57.200	56.000	56.200	56.200	3,231,680
2025-10-17	58.000	58.800	56.300	56.300	56.300	12,771,927
2025-10-16	56.300	57.200	56.200	56.900	56.900	3,678,544
2025-10-15	57.300	57.900	55.400	56.300	56.300	18,645,237
2025-10-14	56.700	60.200	56.600	59.000	59.000	35,937,712
2025-10-13	55.000	55.500	53.300	54.800	54.800	5,590,015
2025-10-09	53.700	54.800	53.700	54.300	54.300	3,204,547
2025-10-08	54.200	54.400	53.500	53.800	53.800	2,925,067
2025-10-07	54.200	54.500	53.300	53.800	53.800	4,691,558
2025-10-03	54.100	54.500	53.900	53.900	53.900	3,327,976
2025-10-02	55.500	55.600	54.500	54.600	54.600	4,741,549
2025-10-01	56.500	56.500	55.600	56.300	56.300	2,443,877
2025-09-30	56.500	57.100	56.000	57.100	57.100	2,556,881
2025-09-29	56.800	56.800	56.800	56.800	56.800	0
2025-09-26	57.800	57.800	56.600	56.800	56.800	2,708,860
2025-09-25	56.100	58.000	56.100	57.900	57.900	5,522,267
2025-09-24	55.900	56.600	55.900	56.100	56.100	2,365,175
2025-09-23	56.000	56.000	54.800	55.300	55.300	4,463,465
2025-09-22	58.600	58.600	55.800	56.500	56.500	6,486,307
2025-09-19	58.500	58.800	57.800	58.400	58.400	4,126,404
2025-09-18	57.100	58.300	57.100	58.000	58.000	5,220,770
2025-09-17	57.300	57.900	56.500	56.600	56.600	2,700,269
2025-09-16	56.800	57.700	56.400	57.300	57.300	3,388,162
2025-09-15	56.800	57.000	56.100	56.500	56.500	2,141,550
2025-09-12	56.900	57.100	56.100	56.500	56.500	2,663,464
2025-09-11	57.100	57.400	56.400	56.500	56.500	3,780,526
2025-09-10	55.000	57.300	55.000	56.800	56.800	7,088,423
2025-09-09	54.500	54.800	54.100	54.300	54.300	1,792,750
2025-09-08	54.500	54.800	53.800	54.000	54.000	3,152,288
2025-09-05	55.500	55.600	54.400	54.600	54.600	3,221,619
2025-09-04	54.800	55.500	54.800	55.200	55.200	2,035,070
2025-09-03	55.200	55.400	54.400	54.800	54.800	3,606,461
2025-09-02	55.500	55.800	54.500	55.600	55.600	3,259,061
2025-09-01	56.000	56.600	54.800	55.300	55.300	4,946,034
2025-08-29	57.400	57.600	56.200	56.300	56.300	4,614,666
2025-08-28	57.400	58.400	57.000	57.300	57.300	4,926,187
2025-08-27	56.800	57.900	56.800	57.000	57.000	3,522,110
2025-08-26	57.300	57.400	56.200	56.200	56.200	3,790,213
2025-08-25	57.200	58.200	56.500	57.500	57.500	4,625,406
2025-08-22	57.000	57.200	56.000	56.300	56.300	4,748,116
2025-08-21	57.600	58.300	56.800	57.200	57.200	5,324,087
2025-08-20	59.400	59.400	57.100	57.100	57.100	11,064,127
2025-08-19	59.700	61.300	58.100	59.200	59.200	18,861,285
2025-08-18	57.100	61.000	56.800	58.800	58.800	17,786,224
2025-08-15	55.000	56.500	54.100	56.300	56.300	7,918,682
2025-08-14	53.700	55.400	53.700	54.500	54.500	4,761,500
2025-08-13	54.800	54.900	53.300	53.700	53.700	4,405,650
2025-08-12	54.400	55.100	54.100	54.300	54.300	4,253,572
2025-08-11	55.500	55.600	53.800	53.900	53.900	5,983,272
2025-08-08	52.700	54.800	52.700	54.600	54.600	7,604,470
2025-08-07	52.400	52.800	52.000	52.200	52.200	2,488,380
2025-08-06	52.200	52.300	51.700	52.000	52.000	1,630,888
2025-08-05	52.400	52.400	51.800	51.900	51.900	2,583,152
2025-08-04	52.000	52.700	51.400	52.400	52.400	2,242,500
2025-08-01	52.200	52.200	52.200	52.200	52.200	2,752,716
2025-07-31	53.300	53.300	51.900	52.200	52.200	4,318,221
2025-07-30	53.700	53.900	52.800	53.000	53.000	8,797,796
2025-07-29	54.600	55.200	53.300	53.800	53.800	7,055,406

← NewerPage 5 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.