U-Ming Marine Transport Corporation (TPE:2606)
Taiwan · Delayed Price · Currency is TWD 58.60
-1.50 (-2.50%)
At close: Mar 13, 2026
U-Ming Marine Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 59.80 | 60.30 | 58.40 | 58.60 | 58.60 | -2.50% | 8,018,895 |
| Mar 12, 2026 | 61.70 | 62.40 | 60.10 | 60.10 | 60.10 | -2.59% | 8,166,372 |
| Mar 11, 2026 | 60.80 | 62.10 | 60.60 | 61.70 | 61.70 | 1.31% | 3,356,914 |
| Mar 10, 2026 | 61.80 | 62.70 | 60.60 | 60.90 | 60.90 | 0.83% | 4,626,399 |
| Mar 9, 2026 | 60.50 | 61.30 | 59.50 | 60.40 | 60.40 | -5.18% | 8,969,772 |
| Mar 6, 2026 | 65.50 | 66.30 | 63.30 | 63.70 | 63.70 | -3.78% | 7,637,291 |
| Mar 5, 2026 | 66.40 | 68.40 | 65.10 | 66.20 | 66.20 | 0.30% | 10,490,806 |
| Mar 4, 2026 | 70.30 | 70.60 | 65.00 | 66.00 | 66.00 | -5.04% | 14,757,716 |
| Mar 3, 2026 | 67.80 | 70.70 | 67.70 | 69.50 | 69.50 | 2.66% | 15,401,220 |
| Mar 2, 2026 | 71.00 | 71.50 | 65.00 | 67.70 | 67.70 | 1.80% | 19,262,597 |
| Feb 26, 2026 | 64.80 | 67.50 | 64.80 | 66.50 | 66.50 | 2.47% | 9,735,521 |
| Feb 25, 2026 | 64.10 | 66.00 | 64.10 | 64.90 | 64.90 | 1.41% | 7,848,001 |
| Feb 24, 2026 | 63.50 | 65.00 | 63.50 | 64.00 | 64.00 | 1.75% | 6,078,463 |
| Feb 23, 2026 | 63.30 | 64.00 | 62.90 | 62.90 | 62.90 | 0.48% | 6,756,354 |
| Feb 11, 2026 | 61.90 | 62.90 | 61.60 | 62.60 | 62.60 | 0.81% | 3,692,390 |
| Feb 10, 2026 | 61.60 | 62.50 | 61.20 | 62.10 | 62.10 | 1.31% | 2,662,441 |
| Feb 9, 2026 | 61.10 | 61.80 | 60.90 | 61.30 | 61.30 | 1.16% | 1,971,288 |
| Feb 6, 2026 | 61.10 | 61.20 | 60.10 | 60.60 | 60.60 | -1.62% | 3,600,972 |
| Feb 5, 2026 | 61.60 | 61.90 | 61.10 | 61.60 | 61.60 | -1.44% | 3,179,087 |
| Feb 4, 2026 | 61.00 | 62.50 | 60.70 | 62.50 | 62.50 | 1.46% | 2,342,886 |
| Feb 3, 2026 | 61.20 | 62.30 | 61.00 | 61.60 | 61.60 | 0.98% | 3,457,484 |
| Feb 2, 2026 | 64.10 | 64.50 | 61.00 | 61.00 | 61.00 | -1.93% | 8,739,401 |
| 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 |