U-Ming Marine Transport Corporation (TPE:2606)
Taiwan · Delayed Price · Currency is TWD 77.00
+1.00 (1.32%)
Sep 17, 2026, 1:30 PM CST
U-Ming Marine Transport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 76.00 | 77.00 | 74.60 | 77.00 | 77.00 | 1.32% | 3,174,421 |
| Sep 16, 2026 | 74.90 | 77.50 | 74.60 | 76.00 | 76.00 | 1.88% | 5,725,760 |
| Sep 15, 2026 | 75.70 | 76.00 | 73.90 | 74.60 | 74.60 | -2.10% | 4,503,726 |
| Sep 14, 2026 | 76.50 | 77.00 | 75.20 | 76.20 | 76.20 | -0.39% | 2,841,174 |
| Sep 11, 2026 | 77.00 | 79.30 | 76.30 | 76.50 | 76.50 | -2.42% | 5,184,382 |
| Sep 10, 2026 | 79.70 | 81.70 | 77.80 | 78.40 | 78.40 | -1.63% | 6,465,791 |
| Sep 9, 2026 | 77.40 | 79.90 | 76.50 | 79.70 | 79.70 | 2.44% | 4,709,277 |
| Sep 8, 2026 | 78.20 | 78.20 | 77.00 | 77.80 | 77.80 | -1.02% | 2,421,495 |
| Sep 7, 2026 | 79.00 | 79.00 | 76.70 | 78.60 | 78.60 | 0.51% | 5,286,800 |
| Sep 4, 2026 | 79.00 | 79.90 | 76.10 | 78.20 | 78.20 | - | 7,702,734 |
| Sep 3, 2026 | 78.00 | 80.00 | 77.20 | 78.20 | 78.20 | 4.13% | 13,294,740 |
| Sep 2, 2026 | 75.30 | 76.40 | 73.80 | 75.10 | 75.10 | 0.13% | 3,812,451 |
| Sep 1, 2026 | 74.50 | 75.00 | 72.80 | 75.00 | 75.00 | -1.45% | 5,923,397 |
| Aug 31, 2026 | 72.90 | 77.70 | 71.90 | 76.10 | 76.10 | 5.40% | 11,442,357 |
| Aug 28, 2026 | 73.80 | 74.20 | 70.90 | 72.20 | 72.20 | -2.83% | 7,894,987 |
| Aug 27, 2026 | 70.20 | 74.40 | 70.00 | 74.30 | 74.30 | 3.19% | 11,142,324 |
| Aug 26, 2026 | 76.00 | 78.80 | 71.00 | 72.00 | 72.00 | -7.69% | 22,974,195 |
| Aug 25, 2026 | 74.00 | 79.50 | 73.60 | 78.00 | 78.00 | 7.88% | 55,868,985 |
| Aug 24, 2026 | 73.50 | 76.00 | 72.10 | 72.30 | 72.30 | -0.41% | 14,604,626 |
| Aug 21, 2026 | 70.50 | 73.00 | 70.20 | 72.60 | 72.60 | 3.42% | 15,910,892 |
| Aug 20, 2026 | 70.00 | 70.40 | 68.40 | 70.20 | 70.20 | 1.01% | 7,901,099 |
| Aug 19, 2026 | 68.60 | 69.90 | 68.00 | 69.50 | 69.50 | 0.72% | 5,172,015 |
| Aug 18, 2026 | 68.40 | 69.90 | 68.00 | 69.00 | 69.00 | 1.02% | 6,005,637 |
| Aug 17, 2026 | 66.70 | 68.70 | 66.30 | 68.30 | 68.30 | 3.02% | 5,077,910 |
| Aug 14, 2026 | 65.40 | 66.30 | 64.60 | 66.30 | 66.30 | 1.22% | 2,886,984 |
| Aug 13, 2026 | 68.00 | 68.00 | 65.10 | 65.50 | 65.50 | -2.82% | 3,673,100 |
| Aug 12, 2026 | 67.90 | 68.40 | 66.80 | 67.40 | 67.40 | 1.51% | 3,844,315 |
| Aug 11, 2026 | 66.60 | 66.90 | 65.60 | 66.40 | 66.40 | -0.60% | 2,754,625 |
| Aug 10, 2026 | 66.70 | 67.20 | 65.80 | 66.80 | 66.80 | -1.04% | 3,574,771 |
| Aug 7, 2026 | 64.30 | 67.50 | 64.10 | 67.50 | 67.50 | 4.81% | 8,510,808 |
| Aug 6, 2026 | 65.20 | 65.60 | 64.10 | 64.40 | 64.40 | -0.16% | 2,641,623 |
| Aug 5, 2026 | 63.80 | 65.00 | 63.80 | 64.50 | 64.50 | 1.74% | 3,444,521 |
| Aug 4, 2026 | 63.00 | 63.90 | 62.50 | 63.40 | 63.40 | 0.63% | 2,932,706 |
| Aug 3, 2026 | 61.80 | 63.70 | 61.50 | 63.00 | 63.00 | 0.64% | 2,350,228 |
| Jul 31, 2026 | 61.70 | 62.80 | 61.60 | 62.60 | 62.60 | 3.13% | 4,418,497 |
| Jul 30, 2026 | 61.40 | 61.40 | 59.90 | 60.70 | 60.70 | -0.98% | 4,723,326 |
| Jul 29, 2026 | 62.40 | 62.50 | 60.10 | 61.30 | 61.30 | -1.29% | 3,627,759 |
| Jul 28, 2026 | 62.00 | 62.40 | 60.80 | 62.10 | 62.10 | -1.11% | 3,742,424 |
| Jul 27, 2026 | 64.30 | 64.50 | 62.60 | 62.80 | 62.80 | -1.88% | 2,544,906 |
| Jul 24, 2026 | 63.30 | 64.10 | 63.30 | 64.00 | 64.00 | 1.27% | 4,457,879 |
| Jul 23, 2026 | 64.60 | 65.20 | 63.10 | 63.20 | 63.20 | -1.40% | 3,622,181 |
| Jul 22, 2026 | 63.50 | 64.70 | 63.40 | 64.10 | 64.10 | 1.75% | 4,474,075 |
| Jul 21, 2026 | 61.60 | 63.60 | 61.60 | 63.00 | 63.00 | 2.27% | 5,063,966 |
| Jul 20, 2026 | 61.50 | 62.60 | 60.50 | 61.60 | 61.60 | 1.32% | 3,753,089 |
| Jul 17, 2026 | 62.80 | 62.90 | 60.80 | 60.80 | 60.80 | -4.40% | 3,654,468 |
| Jul 16, 2026 | 64.10 | 64.10 | 63.20 | 63.60 | 63.60 | -0.93% | 2,185,577 |
| Jul 15, 2026 | 62.60 | 64.40 | 62.50 | 64.20 | 64.20 | 2.72% | 3,782,742 |
| Jul 14, 2026 | 64.50 | 64.50 | 61.90 | 62.50 | 62.50 | -2.19% | 2,821,675 |
| Jul 13, 2026 | 63.60 | 64.90 | 63.20 | 63.90 | 63.90 | 1.27% | 4,727,723 |
| Jul 9, 2026 | 62.80 | 63.70 | 62.20 | 63.10 | 63.10 | 0.16% | 2,721,051 |