U-Ming Marine Transport Corporation (TPE:2606)
Taiwan · Delayed Price · Currency is TWD 63.30
-0.20 (-0.31%)
Dec 3, 2025, 1:30 PM CST
U-Ming Marine Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 63.70 | 64.40 | 62.30 | 63.10 | - | -0.63% | 10,525,953 |
| Dec 2, 2025 | 62.20 | 65.40 | 61.60 | 63.50 | 63.50 | 2.58% | 20,552,210 |
| Dec 1, 2025 | 62.50 | 64.40 | 61.70 | 61.90 | 61.90 | 0.81% | 16,464,075 |
| Nov 28, 2025 | 61.10 | 63.30 | 60.60 | 61.40 | 61.40 | 1.66% | 12,451,686 |
| Nov 27, 2025 | 62.80 | 62.90 | 59.60 | 60.40 | 60.40 | -4.28% | 15,901,075 |
| Nov 26, 2025 | 62.60 | 64.60 | 60.40 | 63.10 | 63.10 | 6.59% | 23,813,685 |
| Nov 25, 2025 | 56.50 | 60.50 | 56.20 | 59.20 | 59.20 | 4.78% | 15,944,780 |
| Nov 24, 2025 | 55.50 | 56.50 | 55.10 | 56.50 | 56.50 | 2.91% | 3,454,576 |
| Nov 21, 2025 | 56.80 | 57.30 | 54.70 | 54.90 | 54.90 | -3.51% | 6,574,258 |
| Nov 20, 2025 | 55.50 | 57.30 | 55.50 | 56.90 | 56.90 | 3.64% | 8,309,424 |
| Nov 19, 2025 | 55.50 | 56.10 | 54.70 | 54.90 | 54.90 | 0.55% | 4,860,873 |
| Nov 18, 2025 | 55.10 | 55.70 | 54.40 | 54.60 | 54.60 | -0.18% | 4,646,540 |
| Nov 17, 2025 | 54.00 | 55.20 | 53.20 | 54.70 | 54.70 | 1.86% | 4,822,053 |
| Nov 14, 2025 | 54.10 | 56.50 | 53.60 | 53.70 | 53.70 | - | 9,948,109 |
| Nov 13, 2025 | 54.00 | 54.60 | 53.60 | 53.70 | 53.70 | -1.47% | 4,490,451 |
| Nov 12, 2025 | 54.00 | 55.50 | 54.00 | 54.50 | 54.50 | 1.68% | 4,010,203 |
| Nov 11, 2025 | 54.90 | 54.90 | 53.50 | 53.60 | 53.60 | -2.37% | 3,999,312 |
| Nov 10, 2025 | 55.50 | 55.50 | 54.20 | 54.90 | 54.90 | 1.10% | 1,830,395 |
| Nov 7, 2025 | 54.80 | 55.20 | 54.20 | 54.30 | 54.30 | -0.18% | 1,733,503 |
| Nov 6, 2025 | 54.70 | 55.10 | 54.10 | 54.40 | 54.40 | 0.93% | 2,029,828 |
| Nov 5, 2025 | 54.10 | 54.10 | 53.00 | 53.90 | 53.90 | -0.37% | 2,398,901 |
| Nov 4, 2025 | 55.00 | 55.20 | 53.70 | 54.10 | 54.10 | -1.64% | 4,180,713 |
| Nov 3, 2025 | 56.20 | 56.50 | 54.80 | 55.00 | 55.00 | -1.26% | 3,795,890 |
| Oct 31, 2025 | 57.50 | 57.60 | 55.70 | 55.70 | 55.70 | -2.62% | 7,282,045 |
| Oct 30, 2025 | 55.60 | 57.80 | 55.60 | 57.20 | 57.20 | 3.81% | 10,793,950 |
| Oct 29, 2025 | 55.00 | 55.50 | 54.80 | 55.10 | 55.10 | 0.18% | 2,188,738 |
| Oct 28, 2025 | 55.60 | 55.70 | 54.80 | 55.00 | 55.00 | -0.54% | 2,159,554 |
| Oct 27, 2025 | 56.10 | 56.20 | 54.80 | 55.30 | 55.30 | -1.60% | 4,651,745 |
| Oct 23, 2025 | 56.60 | 56.60 | 56.00 | 56.20 | 56.20 | -1.06% | 2,337,543 |
| 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% | 12,817,700 |
| 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% | 18,732,940 |
| Oct 14, 2025 | 56.70 | 60.20 | 56.60 | 59.00 | 59.00 | 7.66% | 36,132,030 |
| 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 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 |