U-Ming Marine Transport Corporation (TPE:2606)
Taiwan · Delayed Price · Currency is TWD 55.60
-0.70 (-1.24%)
Sep 1, 2025, 10:07 AM CST
U-Ming Marine Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 54.40 | 55.10 | 54.10 | 54.30 | 54.30 | 0.74% | 4,272,690 |
| Aug 11, 2025 | 55.50 | 55.60 | 53.80 | 53.90 | 53.90 | -1.28% | 6,010,998 |
| Aug 8, 2025 | 52.70 | 54.80 | 52.70 | 54.60 | 54.60 | 4.60% | 7,653,169 |
| Aug 7, 2025 | 52.40 | 52.80 | 52.00 | 52.20 | 52.20 | 0.38% | 2,502,314 |
| Aug 6, 2025 | 52.20 | 52.30 | 51.70 | 52.00 | 52.00 | 0.19% | 1,646,501 |
| Aug 5, 2025 | 52.40 | 52.40 | 51.80 | 51.90 | 51.90 | -0.95% | 2,607,297 |
| Aug 4, 2025 | 52.00 | 52.70 | 51.40 | 52.40 | 52.40 | - | 2,253,307 |
| Aug 1, 2025 | 51.80 | 52.80 | 51.40 | 52.40 | 52.40 | 0.38% | 2,752,716 |
| Jul 31, 2025 | 53.30 | 53.30 | 51.90 | 52.20 | 52.20 | -1.51% | 4,348,417 |
| Jul 30, 2025 | 53.70 | 53.90 | 52.80 | 53.00 | 53.00 | -1.49% | 8,852,122 |
| Jul 29, 2025 | 54.60 | 55.20 | 53.30 | 53.80 | 53.80 | -1.82% | 7,090,062 |
| Jul 28, 2025 | 55.80 | 55.90 | 54.60 | 54.80 | 54.80 | -3.35% | 6,079,585 |
| Jul 25, 2025 | 57.20 | 58.50 | 56.40 | 56.70 | 56.70 | 0.53% | 16,421,625 |
| Jul 24, 2025 | 54.80 | 57.00 | 54.60 | 56.40 | 56.40 | 4.44% | 16,115,290 |
| Jul 23, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4.85% | 7,359,615 |
| Jul 22, 2025 | 52.40 | 52.70 | 51.40 | 51.50 | 51.50 | -1.72% | 3,837,893 |
| Jul 21, 2025 | 52.30 | 52.90 | 52.10 | 52.40 | 52.40 | - | 3,194,256 |
| Jul 18, 2025 | 52.70 | 53.50 | 52.30 | 52.40 | 52.40 | 0.96% | 5,987,434 |
| Jul 17, 2025 | 52.50 | 52.90 | 51.50 | 51.90 | 51.90 | 0.58% | 4,040,058 |
| Jul 16, 2025 | 51.90 | 52.20 | 51.40 | 51.60 | 51.60 | 0.39% | 5,283,699 |
| Jul 15, 2025 | 52.80 | 53.50 | 51.20 | 51.40 | 51.40 | -1.15% | 8,707,911 |
| Jul 14, 2025 | 50.60 | 53.10 | 50.60 | 52.00 | 52.00 | 4.42% | 12,231,057 |
| Jul 11, 2025 | 48.95 | 50.50 | 48.65 | 49.80 | 49.80 | 2.47% | 3,713,110 |
| Jul 10, 2025 | 49.00 | 49.00 | 48.20 | 48.60 | 48.60 | -1.02% | 2,075,347 |
| Jul 9, 2025 | 49.00 | 49.35 | 48.70 | 49.10 | 49.10 | 0.31% | 1,423,082 |
| Jul 8, 2025 | 49.30 | 50.10 | 48.90 | 48.95 | 48.95 | -0.51% | 2,952,425 |
| Jul 7, 2025 | 49.30 | 49.80 | 48.45 | 49.20 | 49.20 | -0.20% | 2,163,514 |
| Jul 4, 2025 | 50.20 | 50.20 | 49.10 | 49.30 | 49.30 | -1.60% | 2,586,485 |
| Jul 3, 2025 | 49.50 | 50.50 | 48.95 | 50.10 | 50.10 | 2.66% | 3,796,952 |
| Jul 2, 2025 | 48.55 | 49.05 | 48.35 | 48.80 | 48.80 | 1.14% | 3,184,983 |
| Jul 1, 2025 | 48.50 | 49.35 | 48.25 | 48.25 | 48.25 | -0.31% | 4,723,197 |
| Jun 30, 2025 | 50.10 | 50.10 | 48.40 | 48.40 | 48.40 | -3.39% | 7,830,523 |
| Jun 27, 2025 | 51.50 | 51.50 | 50.00 | 50.10 | 50.10 | -1.76% | 7,588,181 |
| Jun 26, 2025 | 51.10 | 51.80 | 50.80 | 51.00 | 51.00 | - | 4,655,056 |
| Jun 25, 2025 | 51.90 | 52.00 | 50.70 | 51.00 | 51.00 | -1.16% | 4,983,664 |
| Jun 24, 2025 | 51.40 | 52.10 | 51.00 | 51.60 | 51.60 | 2.38% | 6,317,717 |
| Jun 23, 2025 | 51.20 | 51.30 | 50.00 | 50.40 | 50.40 | -0.98% | 6,391,104 |