U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	56.500	57.500	56.300	56.500	56.500	1,849,669
2025-01-22	57.500	57.500	56.600	57.500	57.500	1,515,362
2025-01-21	58.300	58.600	57.100	57.100	57.100	2,483,600
2025-01-20	58.800	58.800	57.800	57.900	57.900	2,471,505
2025-01-17	57.800	59.400	56.800	59.200	59.200	8,435,942
2025-01-16	57.800	58.200	56.600	57.500	57.500	3,374,416
2025-01-15	59.100	59.300	57.000	57.000	57.000	3,885,177
2025-01-14	59.100	59.700	57.900	59.400	59.400	8,132,586
2025-01-13	59.000	59.700	57.400	59.100	59.100	10,247,517
2025-01-10	55.500	58.800	55.400	58.800	58.800	7,695,544
2025-01-09	58.200	58.400	55.600	55.700	55.700	3,901,519
2025-01-08	57.600	58.200	57.400	58.200	58.200	2,057,299
2025-01-07	58.000	58.500	57.400	57.800	57.800	2,411,957
2025-01-06	57.100	58.000	56.800	57.600	57.600	3,108,650
2025-01-03	58.100	58.500	56.800	57.100	57.100	4,104,721
2025-01-02	58.000	58.800	57.300	57.900	57.900	4,190,642
2024-12-31	58.700	59.200	58.000	58.100	58.100	12,077,460
2024-12-30	56.800	59.000	56.700	58.900	58.900	10,013,849
2024-12-27	56.400	57.100	55.600	57.100	57.100	9,915,943
2024-12-26	56.100	56.500	55.300	56.500	56.500	11,954,394
2024-12-25	55.500	56.600	54.500	56.600	56.600	12,792,480
2024-12-24	53.800	55.400	53.600	55.400	55.400	13,881,630
2024-12-23	53.600	54.200	53.000	53.800	53.800	12,404,713
2024-12-20	53.800	54.200	53.000	53.000	53.000	12,716,815
2024-12-19	54.800	55.300	53.800	53.800	53.800	14,066,822
2024-12-18	56.400	57.200	55.400	55.400	55.400	12,568,504
2024-12-17	57.000	57.600	55.900	56.100	56.100	14,234,768
2024-12-16	57.700	58.200	56.300	57.000	57.000	9,995,817
2024-12-13	57.100	58.200	56.600	57.200	57.200	8,947,252
2024-12-12	57.100	57.900	56.300	57.100	57.100	6,445,706
2024-12-11	58.100	58.200	56.800	57.200	57.200	2,780,180
2024-12-10	59.400	59.600	57.900	57.900	57.900	2,145,524
2024-12-09	58.800	59.700	58.700	59.400	59.400	3,911,179
2024-12-06	57.800	58.800	57.800	58.400	58.400	3,764,133
2024-12-05	58.100	58.300	57.600	57.900	57.900	3,563,227
2024-12-04	59.100	59.200	57.500	58.300	58.300	4,525,776
2024-12-03	58.500	59.700	58.300	59.100	59.100	2,593,206
2024-12-02	59.700	60.000	58.400	58.500	58.500	3,354,550
2024-11-29	59.000	59.700	59.000	59.600	59.600	3,214,498
2024-11-28	59.500	59.900	59.000	59.000	59.000	3,057,156
2024-11-27	60.700	60.900	58.300	59.600	59.600	7,852,584
2024-11-26	61.000	61.100	59.900	60.700	60.700	2,769,344
2024-11-25	61.000	61.200	60.300	61.100	61.100	4,737,399
2024-11-22	61.000	61.400	60.300	61.000	61.000	4,037,334
2024-11-21	60.300	61.500	60.200	61.200	61.200	4,728,600
2024-11-20	60.200	60.200	60.200	60.200	60.200	6,188,027
2024-11-19	59.700	60.700	59.000	60.700	60.700	7,210,083
2024-11-18	60.900	61.200	60.000	60.300	60.300	5,877,338
2024-11-15	60.700	61.500	60.300	60.500	60.500	8,774,376
2024-11-14	59.700	60.500	59.300	60.500	60.500	9,738,514
2024-11-13	59.500	60.000	58.800	59.500	59.500	9,380,878
2024-11-12	58.600	59.600	58.200	58.700	58.700	6,769,427
2024-11-11	57.900	59.500	57.700	58.900	58.900	10,912,846
2024-11-08	57.300	57.900	56.500	56.700	56.700	4,837,818
2024-11-07	57.300	57.300	56.100	57.000	57.000	3,626,119
2024-11-06	57.200	57.400	56.600	57.000	57.000	4,348,963
2024-11-05	56.900	57.300	56.200	56.700	56.700	6,090,797
2024-11-04	56.500	56.800	56.100	56.500	56.500	3,781,654
2024-11-01	55.700	56.500	55.300	56.200	56.200	5,693,972
2024-10-30	55.100	56.300	54.900	55.700	55.700	5,058,605

← NewerPage 8 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.