U-Ming Marine Transport Corporation (TPE:2606)
Taiwan · Delayed Price · Currency is TWD 56.20
-0.60 (-1.06%)
Oct 23, 2025, 2:38 PM CST
U-Ming Marine Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 56.60 | 56.60 | 56.00 | 56.20 | 56.20 | -1.06% | 2,187,089 |
| Oct 22, 2025 | 56.60 | 57.40 | 56.60 | 56.80 | 56.80 | 0.71% | 3,708,772 |
| Oct 21, 2025 | 56.60 | 56.60 | 56.00 | 56.40 | 56.40 | 0.36% | 2,468,742 |
| Oct 20, 2025 | 57.10 | 57.20 | 56.00 | 56.20 | 56.20 | -0.18% | 3,253,882 |
| Oct 17, 2025 | 58.00 | 58.80 | 56.30 | 56.30 | 56.30 | -1.05% | 12,817,704 |
| Oct 16, 2025 | 56.30 | 57.20 | 56.20 | 56.90 | 56.90 | 1.07% | 3,701,581 |
| Oct 15, 2025 | 57.30 | 57.90 | 55.40 | 56.30 | 56.30 | -4.58% | 18,732,941 |
| Oct 14, 2025 | 56.70 | 60.20 | 56.60 | 59.00 | 59.00 | 7.66% | 36,132,035 |
| Oct 13, 2025 | 55.00 | 55.50 | 53.30 | 54.80 | 54.80 | 0.92% | 5,610,852 |
| Oct 9, 2025 | 53.70 | 54.80 | 53.70 | 54.30 | 54.30 | 0.93% | 3,218,335 |
| Oct 8, 2025 | 54.20 | 54.40 | 53.50 | 53.80 | 53.80 | - | 2,936,796 |
| Oct 7, 2025 | 54.20 | 54.50 | 53.30 | 53.80 | 53.80 | -0.19% | 4,723,015 |
| Oct 3, 2025 | 54.10 | 54.50 | 53.90 | 53.90 | 53.90 | -1.28% | 3,356,229 |
| Oct 2, 2025 | 55.50 | 55.60 | 54.50 | 54.60 | 54.60 | -3.02% | 4,793,786 |
| Oct 1, 2025 | 56.50 | 56.50 | 55.60 | 56.30 | 56.30 | -1.40% | 2,458,468 |
| Sep 30, 2025 | 56.50 | 57.10 | 56.00 | 57.10 | 57.10 | 0.53% | 2,568,858 |
| Sep 29, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Sep 26, 2025 | 57.80 | 57.80 | 56.60 | 56.80 | 56.80 | -1.90% | 2,708,860 |
| Sep 25, 2025 | 56.10 | 58.00 | 56.10 | 57.90 | 57.90 | 3.21% | 5,565,696 |
| Sep 24, 2025 | 55.90 | 56.60 | 55.90 | 56.10 | 56.10 | 1.45% | 2,379,657 |
| Sep 23, 2025 | 56.00 | 56.00 | 54.80 | 55.30 | 55.30 | -2.12% | 4,508,156 |
| Sep 22, 2025 | 58.60 | 58.60 | 55.80 | 56.50 | 56.50 | -3.25% | 6,538,163 |
| Sep 19, 2025 | 58.50 | 58.80 | 57.80 | 58.40 | 58.40 | 0.69% | 4,156,912 |
| Sep 18, 2025 | 57.10 | 58.30 | 57.10 | 58.00 | 58.00 | 2.47% | 5,260,593 |
| Sep 17, 2025 | 57.30 | 57.90 | 56.50 | 56.60 | 56.60 | -1.22% | 2,712,722 |
| Sep 16, 2025 | 56.80 | 57.70 | 56.40 | 57.30 | 57.30 | 1.42% | 3,413,058 |
| Sep 15, 2025 | 56.80 | 57.00 | 56.10 | 56.50 | 56.50 | - | 2,156,047 |
| Sep 12, 2025 | 56.90 | 57.10 | 56.10 | 56.50 | 56.50 | - | 2,678,873 |
| Sep 11, 2025 | 57.10 | 57.40 | 56.40 | 56.50 | 56.50 | -0.53% | 3,811,276 |
| Sep 10, 2025 | 55.00 | 57.30 | 55.00 | 56.80 | 56.80 | 4.60% | 7,140,764 |
| Sep 9, 2025 | 54.50 | 54.80 | 54.10 | 54.30 | 54.30 | 0.56% | 1,803,262 |
| Sep 8, 2025 | 54.50 | 54.80 | 53.80 | 54.00 | 54.00 | -1.10% | 3,177,411 |
| Sep 5, 2025 | 55.50 | 55.60 | 54.40 | 54.60 | 54.60 | -1.09% | 3,245,504 |
| Sep 4, 2025 | 54.80 | 55.50 | 54.80 | 55.20 | 55.20 | 0.73% | 2,047,210 |
| Sep 3, 2025 | 55.20 | 55.40 | 54.40 | 54.80 | 54.80 | -1.44% | 3,625,244 |
| Sep 2, 2025 | 55.50 | 55.80 | 54.50 | 55.60 | 55.60 | 0.54% | 3,279,760 |
| Sep 1, 2025 | 56.00 | 56.60 | 54.80 | 55.30 | 55.30 | -1.78% | 4,984,389 |
| Aug 29, 2025 | 57.40 | 57.60 | 56.20 | 56.30 | 56.30 | -1.75% | 4,648,835 |
| Aug 28, 2025 | 57.40 | 58.40 | 57.00 | 57.30 | 57.30 | 0.53% | 4,954,896 |
| Aug 27, 2025 | 56.80 | 57.90 | 56.80 | 57.00 | 57.00 | 1.42% | 3,542,164 |
| Aug 26, 2025 | 57.30 | 57.40 | 56.20 | 56.20 | 56.20 | -2.26% | 3,822,003 |
| Aug 25, 2025 | 57.20 | 58.20 | 56.50 | 57.50 | 57.50 | 2.13% | 4,653,253 |
| Aug 22, 2025 | 57.00 | 57.20 | 56.00 | 56.30 | 56.30 | -1.57% | 4,783,152 |
| Aug 21, 2025 | 57.60 | 58.30 | 56.80 | 57.20 | 57.20 | 0.18% | 5,358,397 |
| Aug 20, 2025 | 59.40 | 59.40 | 57.10 | 57.10 | 57.10 | -3.55% | 11,141,712 |
| Aug 19, 2025 | 59.70 | 61.30 | 58.10 | 59.20 | 59.20 | 0.68% | 18,966,131 |
| Aug 18, 2025 | 57.10 | 61.00 | 56.80 | 58.80 | 58.80 | 4.44% | 17,898,678 |
| Aug 15, 2025 | 55.00 | 56.50 | 54.10 | 56.30 | 56.30 | 3.30% | 7,974,506 |
| Aug 14, 2025 | 53.70 | 55.40 | 53.70 | 54.50 | 54.50 | 1.49% | 4,787,111 |
| Aug 13, 2025 | 54.80 | 54.90 | 53.30 | 53.70 | 53.70 | -1.10% | 4,435,181 |