U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	53.200	57.500	53.200	57.500	57.500	12,726,293
2025-04-30	53.400	53.600	52.100	52.300	52.300	5,524,423
2025-04-29	54.000	54.000	53.200	53.300	53.300	4,035,768
2025-04-28	53.800	53.900	53.200	53.600	53.600	2,269,000
2025-04-25	54.100	55.400	52.600	53.100	53.100	7,808,528
2025-04-24	53.400	53.800	52.500	53.100	53.100	4,939,610
2025-04-23	52.200	53.200	51.900	52.900	52.900	5,047,752
2025-04-22	50.300	51.200	49.850	50.600	50.600	3,466,440
2025-04-21	52.300	53.700	50.800	51.000	51.000	10,925,406
2025-04-18	52.700	53.300	52.300	52.600	52.600	6,886,343
2025-04-17	51.400	52.800	51.100	52.000	52.000	3,563,217
2025-04-16	53.200	53.300	51.700	51.700	51.700	6,950,784
2025-04-15	53.400	54.300	53.000	53.700	53.700	7,448,501
2025-04-14	51.800	54.700	51.800	53.000	53.000	19,020,009
2025-04-11	50.100	52.800	48.500	50.800	50.800	29,758,823
2025-04-10	52.000	52.000	51.500	51.900	51.900	15,651,489
2025-04-09	50.200	50.300	47.350	47.350	47.350	11,306,783
2025-04-08	52.600	54.900	52.600	52.600	52.600	9,791,479
2025-04-07	58.400	58.400	58.400	58.400	58.400	418,660
2025-04-02	64.500	66.100	64.100	64.800	64.800	2,949,757
2025-04-01	64.500	66.000	64.100	64.700	64.700	5,056,162
2025-03-31	65.500	66.500	64.400	64.400	64.400	6,779,933
2025-03-28	68.900	69.000	67.000	67.400	67.400	8,291,170
2025-03-27	70.500	71.400	69.000	69.000	69.000	8,375,053
2025-03-26	70.300	71.200	70.100	70.300	70.300	2,706,402
2025-03-25	71.900	71.900	70.000	70.200	70.200	5,002,546
2025-03-24	71.200	72.300	70.800	70.900	70.900	5,691,840
2025-03-21	71.900	72.300	71.000	71.000	71.000	6,848,791
2025-03-20	72.700	73.000	70.800	71.600	71.600	12,541,674
2025-03-19	74.000	74.900	72.600	72.700	72.700	15,306,653
2025-03-18	73.500	74.300	72.500	73.500	73.500	10,041,894
2025-03-17	75.500	75.500	73.100	73.500	73.500	17,452,245
2025-03-14	71.000	76.400	70.000	75.500	75.500	45,031,472
2025-03-13	71.500	72.800	70.200	70.700	70.700	19,995,249
2025-03-12	74.500	75.000	70.400	70.600	70.600	23,603,811
2025-03-11	72.100	74.400	71.800	73.800	73.800	14,654,507
2025-03-10	73.200	74.500	71.500	73.800	73.800	17,344,558
2025-03-07	73.000	75.200	71.400	72.400	72.400	30,200,177
2025-03-06	73.800	74.500	72.300	72.300	72.300	16,114,408
2025-03-05	77.000	77.000	73.100	73.800	73.800	32,183,525
2025-03-04	71.400	75.200	70.300	75.200	75.200	32,843,502
2025-03-03	70.100	72.400	69.500	71.400	71.400	23,135,346
2025-02-27	72.100	78.000	71.500	73.700	73.700	88,004,958
2025-02-26	73.500	74.600	71.600	71.700	71.700	26,176,163
2025-02-25	73.900	74.800	70.600	72.300	72.300	72,594,256
2025-02-24	68.100	73.100	68.000	73.100	73.100	75,636,206
2025-02-21	67.300	69.000	66.000	66.500	66.500	22,516,642
2025-02-20	69.300	72.200	67.200	67.200	67.200	41,688,135
2025-02-19	70.500	70.700	67.300	69.100	69.100	17,736,358
2025-02-18	71.200	71.200	68.800	70.000	70.000	24,287,948
2025-02-17	66.400	70.500	66.100	70.500	70.500	47,008,275
2025-02-14	69.600	70.400	65.800	65.800	65.800	83,101,537
2025-02-13	61.500	66.600	60.900	66.600	66.600	35,161,029
2025-02-12	57.300	60.900	57.300	60.600	60.600	13,634,752
2025-02-11	57.200	57.700	57.200	57.400	57.400	888,100
2025-02-10	57.100	57.500	56.400	57.200	57.200	1,277,170
2025-02-07	57.400	57.700	56.900	57.100	57.100	1,627,036
2025-02-06	57.800	57.800	57.100	57.500	57.500	1,039,081
2025-02-05	57.100	57.800	56.800	57.800	57.800	1,730,917
2025-02-04	57.200	57.200	56.100	56.500	56.500	975,828

← NewerPage 7 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.