U-Ming Marine Transport Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 76.000 | 76.900 | 74.800 | 75.200 | 75.200 | 3,058,077 |
| 2026-10-15 | 77.100 | 77.500 | 75.800 | 76.000 | 76.000 | 3,820,571 |
| 2026-10-14 | 78.200 | 79.300 | 77.300 | 78.200 | 78.200 | 3,639,563 |
| 2026-10-13 | 76.800 | 78.600 | 76.600 | 77.700 | 77.700 | 3,217,169 |
| 2026-10-12 | 75.900 | 78.500 | 75.700 | 77.300 | 77.300 | 5,962,928 |
| 2026-10-08 | 74.300 | 75.500 | 74.300 | 74.900 | 74.900 | 1,431,068 |
| 2026-10-07 | 75.100 | 75.400 | 74.000 | 74.500 | 74.500 | 1,898,100 |
| 2026-10-06 | 74.400 | 76.800 | 74.100 | 75.300 | 75.300 | 2,687,346 |
| 2026-10-05 | 75.900 | 75.900 | 74.200 | 74.300 | 74.300 | 2,299,301 |
| 2026-10-02 | 74.200 | 75.900 | 73.600 | 75.900 | 75.900 | 3,620,596 |
| 2026-10-01 | 74.000 | 74.200 | 73.100 | 73.500 | 73.500 | 1,714,375 |
| 2026-09-30 | 73.500 | 74.500 | 73.200 | 73.600 | 73.600 | 2,048,369 |
| 2026-09-29 | 75.800 | 75.800 | 73.100 | 73.400 | 73.400 | 4,921,603 |
| 2026-09-24 | 76.300 | 77.700 | 75.200 | 76.700 | 76.700 | 2,932,516 |
| 2026-09-23 | 76.900 | 77.400 | 76.100 | 76.700 | 76.700 | 1,696,054 |
| 2026-09-22 | 77.800 | 77.800 | 76.300 | 76.700 | 76.700 | 2,253,500 |
| 2026-09-21 | 78.000 | 78.300 | 76.900 | 77.300 | 77.300 | 2,308,807 |
| 2026-09-18 | 77.300 | 77.500 | 75.700 | 77.400 | 77.400 | 2,616,436 |
| 2026-09-17 | 76.000 | 77.000 | 74.600 | 77.000 | 77.000 | 3,151,085 |
| 2026-09-16 | 74.900 | 77.500 | 74.600 | 76.000 | 76.000 | 5,696,870 |
| 2026-09-15 | 75.700 | 76.000 | 73.900 | 74.600 | 74.600 | 4,466,840 |
| 2026-09-14 | 76.500 | 77.000 | 75.200 | 76.200 | 76.200 | 2,816,971 |
| 2026-09-11 | 77.000 | 79.300 | 76.300 | 76.500 | 76.500 | 5,134,635 |
| 2026-09-10 | 79.700 | 81.700 | 77.800 | 78.400 | 78.400 | 6,425,324 |
| 2026-09-09 | 77.400 | 79.900 | 76.500 | 79.700 | 79.700 | 4,652,279 |
| 2026-09-08 | 78.200 | 78.200 | 77.000 | 77.800 | 77.800 | 2,395,330 |
| 2026-09-07 | 79.000 | 79.000 | 76.700 | 78.600 | 78.600 | 5,249,094 |
| 2026-09-04 | 79.000 | 79.900 | 76.100 | 78.200 | 78.200 | 7,653,525 |
| 2026-09-03 | 78.000 | 80.000 | 77.200 | 78.200 | 78.200 | 13,167,801 |
| 2026-09-02 | 75.300 | 76.400 | 73.800 | 75.100 | 75.100 | 3,795,823 |
| 2026-09-01 | 74.500 | 75.000 | 72.800 | 75.000 | 75.000 | 5,894,568 |
| 2026-08-31 | 72.900 | 77.700 | 71.900 | 76.100 | 76.100 | 11,344,527 |
| 2026-08-28 | 73.800 | 74.200 | 70.900 | 72.200 | 72.200 | 7,836,017 |
| 2026-08-27 | 70.200 | 74.400 | 70.000 | 74.300 | 74.300 | 11,069,859 |
| 2026-08-26 | 76.000 | 78.800 | 71.000 | 72.000 | 72.000 | 22,804,928 |
| 2026-08-25 | 74.000 | 79.500 | 73.600 | 78.000 | 78.000 | 55,602,717 |
| 2026-08-24 | 73.500 | 76.000 | 72.100 | 72.300 | 72.300 | 14,513,310 |
| 2026-08-21 | 70.500 | 73.000 | 70.200 | 72.600 | 72.600 | 15,803,681 |
| 2026-08-20 | 70.000 | 70.400 | 68.400 | 70.200 | 70.200 | 7,850,495 |
| 2026-08-19 | 68.600 | 69.900 | 68.000 | 69.500 | 69.500 | 5,139,639 |
| 2026-08-18 | 68.400 | 69.900 | 68.000 | 69.000 | 69.000 | 5,957,872 |
| 2026-08-17 | 66.700 | 68.700 | 66.300 | 68.300 | 68.300 | 5,029,759 |
| 2026-08-14 | 65.400 | 66.300 | 64.600 | 66.300 | 66.300 | 2,880,558 |
| 2026-08-13 | 68.000 | 68.000 | 65.100 | 65.500 | 65.500 | 3,634,201 |
| 2026-08-12 | 67.900 | 68.400 | 66.800 | 67.400 | 67.400 | 3,822,254 |
| 2026-08-11 | 66.600 | 66.900 | 65.600 | 66.400 | 66.400 | 2,739,692 |
| 2026-08-10 | 66.700 | 67.200 | 65.800 | 66.800 | 66.800 | 3,545,550 |
| 2026-08-07 | 64.300 | 67.500 | 64.100 | 67.500 | 67.500 | 8,444,985 |
| 2026-08-06 | 65.200 | 65.600 | 64.100 | 64.400 | 64.400 | 2,628,375 |
| 2026-08-05 | 63.800 | 65.000 | 63.800 | 64.500 | 64.500 | 3,433,806 |
| 2026-08-04 | 63.000 | 63.900 | 62.500 | 63.400 | 63.400 | 2,917,102 |
| 2026-08-03 | 61.800 | 63.700 | 61.500 | 63.000 | 63.000 | 2,340,030 |
| 2026-07-31 | 61.700 | 62.800 | 61.600 | 62.600 | 62.600 | 4,409,079 |
| 2026-07-30 | 61.400 | 61.400 | 59.900 | 60.700 | 60.700 | 4,717,932 |
| 2026-07-29 | 62.400 | 62.500 | 60.100 | 61.300 | 61.300 | 3,608,492 |
| 2026-07-28 | 62.000 | 62.400 | 60.800 | 62.100 | 62.100 | 3,726,092 |
| 2026-07-27 | 64.300 | 64.500 | 62.600 | 62.800 | 62.800 | 2,533,455 |
| 2026-07-24 | 63.300 | 64.100 | 63.300 | 64.000 | 64.000 | 4,437,290 |
| 2026-07-23 | 64.600 | 65.200 | 63.100 | 63.200 | 63.200 | 3,606,577 |
| 2026-07-22 | 63.500 | 64.700 | 63.400 | 64.100 | 64.100 | 4,447,948 |
Page 1 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.