U-Ming Marine Transport Corporation (TPE:2606)
Taiwan · Delayed Price · Currency is TWD 61.00
-1.20 (-1.93%)
Feb 2, 2026, 1:30 PM CST
U-Ming Marine Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 62.80 | 63.50 | 61.70 | 62.20 | 62.20 | -0.64% | 9,290,424 |
| Jan 29, 2026 | 65.00 | 65.90 | 62.40 | 62.60 | 62.60 | -6.29% | 19,588,354 |
| Jan 28, 2026 | 68.00 | 69.10 | 65.50 | 66.80 | 66.80 | 6.20% | 36,066,031 |
| Jan 27, 2026 | 63.80 | 64.90 | 62.70 | 62.90 | 62.90 | -0.47% | 8,893,888 |
| Jan 26, 2026 | 62.00 | 63.30 | 61.60 | 63.20 | 63.20 | 1.94% | 3,998,684 |
| Jan 23, 2026 | 63.00 | 63.10 | 61.50 | 62.00 | 62.00 | -2.36% | 5,289,083 |
| Jan 22, 2026 | 63.70 | 64.60 | 63.30 | 63.50 | 63.50 | 1.11% | 6,671,638 |
| Jan 21, 2026 | 62.60 | 63.70 | 62.20 | 62.80 | 62.80 | 1.29% | 13,248,277 |
| Jan 20, 2026 | 62.90 | 63.40 | 62.00 | 62.00 | 62.00 | - | 5,023,508 |
| Jan 19, 2026 | 61.00 | 62.00 | 60.60 | 62.00 | 62.00 | 1.64% | 5,435,529 |
| Jan 16, 2026 | 61.30 | 61.30 | 60.10 | 61.00 | 61.00 | -0.49% | 3,803,144 |
| Jan 15, 2026 | 61.00 | 61.60 | 60.80 | 61.30 | 61.30 | 1.16% | 3,091,954 |
| Jan 14, 2026 | 60.40 | 60.90 | 60.20 | 60.60 | 60.60 | -0.16% | 2,593,174 |
| Jan 13, 2026 | 61.90 | 62.00 | 60.20 | 60.70 | 60.70 | -1.94% | 4,942,150 |
| Jan 12, 2026 | 61.90 | 62.40 | 60.80 | 61.90 | 61.90 | -0.48% | 5,869,880 |
| Jan 9, 2026 | 61.70 | 62.90 | 61.30 | 62.20 | 62.20 | 1.30% | 8,528,475 |
| Jan 8, 2026 | 61.20 | 61.90 | 60.70 | 61.40 | 61.40 | 0.33% | 7,060,762 |
| Jan 7, 2026 | 59.40 | 61.60 | 59.20 | 61.20 | 61.20 | 3.90% | 8,056,058 |
| Jan 6, 2026 | 59.00 | 60.00 | 58.80 | 58.90 | 58.90 | 0.34% | 4,860,552 |
| Jan 5, 2026 | 60.40 | 60.40 | 58.60 | 58.70 | 58.70 | -2.81% | 6,028,153 |
| Jan 2, 2026 | 60.90 | 61.60 | 59.90 | 60.40 | 60.40 | - | 4,640,349 |
| Dec 31, 2025 | 61.20 | 61.30 | 60.30 | 60.40 | 60.40 | -1.15% | 2,835,905 |
| Dec 30, 2025 | 61.40 | 61.40 | 60.60 | 61.10 | 61.10 | -0.49% | 2,606,004 |
| Dec 29, 2025 | 62.10 | 62.10 | 61.30 | 61.40 | 61.40 | -0.97% | 3,428,800 |
| Dec 26, 2025 | 61.00 | 62.00 | 60.50 | 62.00 | 62.00 | 1.64% | 6,630,083 |
| Dec 24, 2025 | 60.90 | 61.40 | 60.40 | 61.00 | 61.00 | -0.33% | 5,814,639 |
| Dec 23, 2025 | 61.10 | 61.70 | 60.60 | 61.20 | 61.20 | -0.65% | 5,676,644 |
| Dec 22, 2025 | 60.80 | 61.60 | 60.40 | 61.60 | 61.60 | 0.33% | 6,074,207 |
| Dec 19, 2025 | 60.90 | 61.40 | 60.00 | 61.40 | 61.40 | 0.82% | 7,039,707 |
| Dec 18, 2025 | 62.50 | 62.50 | 60.30 | 60.90 | 60.90 | -3.33% | 12,970,278 |
| Dec 17, 2025 | 62.30 | 64.20 | 61.60 | 63.00 | 63.00 | 2.11% | 14,699,705 |
| Dec 16, 2025 | 61.50 | 61.90 | 60.10 | 61.70 | 61.70 | 0.82% | 11,740,595 |
| Dec 15, 2025 | 60.20 | 62.40 | 59.80 | 61.20 | 61.20 | 3.55% | 14,043,940 |
| Dec 12, 2025 | 60.40 | 60.40 | 58.80 | 59.10 | 59.10 | -3.43% | 12,535,489 |
| Dec 11, 2025 | 60.30 | 62.00 | 59.90 | 61.20 | 61.20 | 0.66% | 10,524,528 |
| Dec 10, 2025 | 61.70 | 61.70 | 60.30 | 60.80 | 60.80 | -3.49% | 8,913,170 |
| Dec 9, 2025 | 62.20 | 63.20 | 60.80 | 63.00 | 63.00 | 1.94% | 7,352,814 |
| Dec 8, 2025 | 63.20 | 63.20 | 61.00 | 61.80 | 61.80 | -2.22% | 10,162,740 |
| Dec 5, 2025 | 66.30 | 67.50 | 62.90 | 63.20 | 63.20 | -9.20% | 49,570,769 |
| Dec 4, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 9.95% | 14,746,260 |
| Dec 3, 2025 | 63.70 | 64.40 | 62.30 | 63.30 | 63.30 | -0.31% | 11,775,070 |
| 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 |