U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	55.800	55.900	54.600	54.800	54.800	6,033,975
2025-07-25	57.200	58.500	56.400	56.700	56.700	16,357,533
2025-07-24	54.800	57.000	54.600	56.400	56.400	16,013,281
2025-07-23	52.000	54.000	52.000	54.000	54.000	7,301,166
2025-07-22	52.400	52.700	51.400	51.500	51.500	3,818,114
2025-07-21	52.300	52.900	52.100	52.400	52.400	3,179,375
2025-07-18	52.700	53.500	52.300	52.400	52.400	5,957,748
2025-07-17	52.500	52.900	51.500	51.900	51.900	4,024,775
2025-07-16	51.900	52.200	51.400	51.600	51.600	5,262,279
2025-07-15	52.800	53.500	51.200	51.400	51.400	8,675,055
2025-07-14	50.600	53.100	50.600	52.000	52.000	12,171,495
2025-07-11	48.950	50.500	48.650	49.800	49.800	3,684,398
2025-07-10	49.000	49.000	48.200	48.600	48.600	2,042,858
2025-07-09	49.000	49.350	48.700	49.100	49.100	1,411,180
2025-07-08	49.300	50.100	48.900	48.950	48.950	2,941,430
2025-07-07	49.300	49.800	48.450	49.200	49.200	2,149,348
2025-07-04	50.200	50.200	49.100	49.300	49.300	2,564,824
2025-07-03	49.500	50.500	48.950	50.100	50.100	3,772,980
2025-07-02	48.550	49.050	48.350	48.800	48.800	3,163,800
2025-07-01	48.500	49.350	48.250	48.250	48.250	4,683,558
2025-06-30	50.100	50.100	48.400	48.400	48.400	7,747,031
2025-06-27	51.500	51.500	50.000	50.100	50.100	7,539,680
2025-06-26	51.100	51.800	50.800	51.000	51.000	4,640,046
2025-06-25	51.900	52.000	50.700	51.000	51.000	4,958,944
2025-06-24	51.400	52.100	51.000	51.600	51.600	6,300,984
2025-06-23	51.200	51.300	50.000	50.400	50.400	6,361,978
2025-06-20	52.200	52.500	50.500	50.900	50.900	9,886,386
2025-06-19	53.400	53.800	51.900	52.200	52.200	10,054,578
2025-06-18	55.000	55.100	53.200	53.400	53.400	15,312,489
2025-06-17	59.700	59.700	57.900	58.300	55.100	11,565,314
2025-06-16	59.400	60.200	59.100	59.500	56.234	6,254,846
2025-06-13	60.000	60.500	59.500	59.600	56.329	7,091,110
2025-06-12	59.300	59.800	58.400	59.400	56.140	6,388,691
2025-06-11	57.900	59.000	57.600	59.000	59.000	5,095,080
2025-06-10	57.700	58.400	57.500	58.000	58.000	6,149,796
2025-06-09	57.000	57.900	56.400	57.700	57.700	6,366,311
2025-06-06	56.900	57.600	56.100	56.900	56.900	8,675,330
2025-06-05	58.000	58.000	55.600	56.100	56.100	8,685,680
2025-06-04	56.900	58.000	56.700	58.000	58.000	6,450,593
2025-06-03	56.500	57.200	56.100	57.000	57.000	7,835,615
2025-06-02	57.300	57.500	55.900	56.200	56.200	4,727,580
2025-05-29	56.300	56.500	55.400	56.300	56.300	6,790,055
2025-05-28	57.700	58.100	55.300	55.700	55.700	6,678,974
2025-05-27	57.500	57.900	57.100	57.200	57.200	3,536,769
2025-05-26	58.900	59.000	57.200	57.200	57.200	8,316,483
2025-05-23	59.600	60.400	58.800	59.000	59.000	7,583,151
2025-05-22	59.100	59.900	58.000	59.500	59.500	7,840,517
2025-05-21	60.200	60.700	59.600	60.000	60.000	7,821,957
2025-05-20	61.600	62.200	60.600	61.400	61.400	12,003,487
2025-05-19	62.300	64.500	60.600	61.500	61.500	45,472,870
2025-05-16	57.400	61.600	57.300	61.000	61.000	23,652,212
2025-05-15	58.500	59.100	57.400	57.400	57.400	8,604,062
2025-05-14	58.000	59.200	57.300	58.400	58.400	9,473,012
2025-05-13	58.500	59.700	57.000	57.700	57.700	20,363,863
2025-05-12	56.700	58.700	56.100	56.700	56.700	14,921,807
2025-05-09	54.300	55.000	54.000	55.000	55.000	5,798,866
2025-05-08	54.400	55.800	54.100	54.900	54.900	6,116,239
2025-05-07	55.300	55.300	53.900	54.000	54.000	5,386,962
2025-05-06	55.500	56.100	54.700	55.100	55.100	9,010,980
2025-05-05	57.400	57.500	54.100	55.000	55.000	18,002,355

← NewerPage 6 of 21 · 1,219 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.