U-Ming Marine Transport Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	55.000	55.300	54.200	54.600	54.600	1,278,088
2024-10-28	55.700	55.900	55.000	55.200	55.200	1,469,664
2024-10-25	54.100	55.600	54.000	55.400	55.400	3,373,841
2024-10-24	53.900	54.600	53.500	54.300	54.300	1,687,337
2024-10-23	54.600	54.900	54.100	54.200	54.200	3,401,193
2024-10-22	55.500	55.600	54.700	55.100	55.100	1,578,168
2024-10-21	54.200	55.500	54.100	55.300	55.300	3,379,713
2024-10-18	54.500	54.500	53.400	54.300	54.300	3,081,079
2024-10-17	54.600	55.100	54.300	54.600	54.600	1,927,424
2024-10-16	54.500	55.000	54.100	54.900	54.900	2,970,933
2024-10-15	54.700	55.200	54.500	54.500	54.500	2,011,229
2024-10-14	54.700	54.900	54.100	54.500	54.500	1,616,368
2024-10-11	54.100	54.800	54.000	54.100	54.100	2,295,783
2024-10-09	55.600	55.600	53.800	53.800	53.800	4,788,602
2024-10-08	55.600	56.300	55.000	55.600	55.600	4,837,146
2024-10-07	56.000	56.000	54.600	55.300	55.300	3,984,354
2024-10-04	54.800	56.000	54.100	55.800	55.800	10,093,622
2024-10-01	56.100	56.900	55.000	56.600	56.600	9,171,081
2024-09-30	56.700	57.300	55.600	55.800	55.800	21,857,922
2024-09-27	54.300	56.300	54.100	55.600	55.600	19,169,705
2024-09-26	54.000	54.700	53.200	53.400	53.400	5,375,513
2024-09-25	53.400	54.000	52.900	53.800	53.800	4,810,485
2024-09-24	52.500	53.600	52.400	52.800	52.800	6,309,349
2024-09-23	52.600	52.600	51.900	52.500	52.500	1,675,100
2024-09-20	52.500	52.600	51.800	52.200	52.200	1,784,462
2024-09-19	52.200	52.200	51.600	52.000	52.000	877,260
2024-09-18	52.000	52.400	51.700	51.700	51.700	1,401,702
2024-09-16	52.000	52.000	51.300	51.800	51.800	938,636
2024-09-13	51.000	51.900	50.900	51.600	51.600	1,719,201
2024-09-12	51.300	51.600	50.900	51.200	51.200	1,685,367
2024-09-11	50.100	51.200	50.000	50.900	50.900	1,678,311
2024-09-10	51.200	51.700	50.200	50.200	50.200	2,790,629
2024-09-09	51.200	51.500	50.700	51.500	51.500	1,412,701
2024-09-06	52.400	52.500	51.700	51.800	51.800	1,059,206
2024-09-05	52.500	53.200	51.800	51.800	51.800	3,201,410
2024-09-04	52.500	52.500	50.900	52.000	52.000	4,667,140
2024-09-03	54.000	54.100	53.000	53.100	53.100	1,837,671
2024-09-02	54.900	54.900	53.500	53.500	53.500	2,247,349
2024-08-30	54.500	55.200	54.100	54.700	54.700	4,893,032
2024-08-29	53.300	53.900	53.100	53.900	53.900	1,471,521
2024-08-28	53.500	53.600	53.000	53.300	53.300	1,325,747
2024-08-27	54.200	54.200	53.000	53.500	53.500	2,840,377
2024-08-26	53.100	55.200	53.000	54.000	54.000	7,334,603
2024-08-23	53.300	53.300	52.400	53.000	53.000	1,268,125
2024-08-22	52.900	53.100	52.800	52.900	52.900	1,097,121
2024-08-21	53.300	53.300	52.400	52.800	52.800	1,833,567
2024-08-20	53.300	53.400	52.800	52.800	52.800	1,894,879
2024-08-19	53.000	53.300	52.500	52.900	52.900	1,747,330
2024-08-16	53.000	53.400	52.700	52.900	52.900	3,159,733
2024-08-15	53.200	53.600	52.500	52.500	52.500	2,748,528
2024-08-14	52.500	53.200	52.300	52.800	52.800	3,363,725
2024-08-13	52.700	53.000	51.700	52.000	52.000	2,765,269
2024-08-12	52.900	53.000	51.900	52.300	52.300	3,247,290
2024-08-09	51.900	53.500	51.900	52.500	52.500	5,861,800
2024-08-08	51.300	52.000	51.100	51.200	51.200	3,174,529
2024-08-07	49.750	52.200	49.700	52.000	52.000	5,489,935
2024-08-06	48.800	50.400	47.500	48.800	48.800	5,460,773
2024-08-05	51.100	51.100	47.650	47.950	47.950	7,704,879
2024-08-02	52.300	53.100	51.900	51.900	51.900	2,350,934
2024-08-01	52.000	53.200	51.500	53.200	53.200	4,898,069

← NewerPage 9 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.