U-Ming Marine Transport Corporation (TPE:2606)
Taiwan · Delayed Price · Currency is TWD 78.00
+5.70 (7.88%)
Aug 25, 2026, 1:30 PM CST
U-Ming Marine Transport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 62.50 | 63.20 | 61.70 | 63.00 | 63.00 | 1.29% | 3,561,359 |
| Jul 7, 2026 | 62.80 | 62.80 | 61.70 | 62.20 | 62.20 | - | 2,519,995 |
| Jul 6, 2026 | 62.60 | 63.20 | 62.20 | 62.20 | 62.20 | 0.65% | 4,387,371 |
| Jul 3, 2026 | 60.10 | 62.20 | 60.10 | 61.80 | 61.80 | 3.00% | 4,717,022 |
| Jul 2, 2026 | 59.60 | 60.10 | 59.20 | 60.00 | 60.00 | 0.84% | 2,287,658 |
| Jul 1, 2026 | 60.60 | 60.80 | 59.30 | 59.50 | 59.50 | -1.33% | 3,282,706 |
| Jun 30, 2026 | 60.40 | 60.50 | 59.80 | 60.30 | 60.30 | 0.33% | 2,122,021 |
| Jun 29, 2026 | 60.10 | 60.40 | 59.50 | 60.10 | 60.10 | 0.84% | 2,049,309 |
| Jun 26, 2026 | 61.60 | 61.80 | 59.10 | 59.60 | 59.60 | -3.40% | 5,615,442 |
| Jun 25, 2026 | 61.50 | 62.20 | 61.40 | 61.70 | 61.70 | 0.49% | 3,298,568 |
| Jun 24, 2026 | 61.40 | 61.80 | 60.90 | 61.40 | 61.40 | -0.49% | 3,523,694 |
| Jun 23, 2026 | 62.20 | 62.40 | 61.00 | 61.70 | 61.70 | -0.48% | 3,894,014 |
| Jun 22, 2026 | 61.80 | 62.20 | 61.10 | 62.00 | 62.00 | 0.81% | 7,590,752 |
| Jun 18, 2026 | 62.30 | 62.50 | 60.50 | 61.50 | 61.50 | -1.13% | 14,448,524 |
| Jun 17, 2026 | 61.10 | 62.30 | 60.20 | 62.20 | 62.20 | 1.80% | 10,816,255 |
| Jun 16, 2026 | 63.10 | 64.70 | 60.60 | 61.10 | 61.10 | -5.12% | 22,777,590 |
| Jun 15, 2026 | 69.10 | 69.10 | 66.80 | 67.20 | 64.40 | -1.61% | 9,042,610 |
| Jun 12, 2026 | 67.90 | 69.50 | 67.80 | 68.30 | 65.45 | 0.89% | 3,980,754 |