U-Ming Marine Transport Corporation (TPE:2606)
Taiwan · Delayed Price · Currency is TWD 73.50
+0.50 (0.68%)
Oct 28, 2026, 1:30 PM CST
U-Ming Marine Transport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 73.00 | 74.10 | 73.00 | 73.50 | 73.50 | 0.68% | 1,044,174 |
| Oct 27, 2026 | 73.10 | 73.10 | 71.60 | 73.00 | 73.00 | 0.27% | 3,717,539 |
| Oct 22, 2026 | 73.10 | 74.40 | 72.80 | 72.80 | 72.80 | 0.14% | 1,763,797 |
| Oct 21, 2026 | 72.90 | 73.50 | 72.50 | 72.70 | 72.70 | - | 2,093,048 |
| Oct 20, 2026 | 72.30 | 73.80 | 72.30 | 72.70 | 72.70 | -0.41% | 2,000,515 |
| Oct 19, 2026 | 74.80 | 74.90 | 73.00 | 73.00 | 73.00 | -2.93% | 1,938,612 |
| Oct 16, 2026 | 76.00 | 76.90 | 74.80 | 75.20 | 75.20 | -1.05% | 3,063,195 |
| Oct 15, 2026 | 77.10 | 77.50 | 75.80 | 76.00 | 76.00 | -2.81% | 3,839,579 |
| Oct 14, 2026 | 78.20 | 79.30 | 77.30 | 78.20 | 78.20 | 0.64% | 3,658,554 |
| Oct 13, 2026 | 76.80 | 78.60 | 76.60 | 77.70 | 77.70 | 0.52% | 3,242,890 |
| Oct 12, 2026 | 75.90 | 78.50 | 75.70 | 77.30 | 77.30 | 3.20% | 6,016,828 |
| Oct 8, 2026 | 74.30 | 75.50 | 74.30 | 74.90 | 74.90 | 0.54% | 1,440,457 |
| Oct 7, 2026 | 75.10 | 75.40 | 74.00 | 74.50 | 74.50 | -1.06% | 1,914,953 |
| Oct 6, 2026 | 74.40 | 76.80 | 74.10 | 75.30 | 75.30 | 1.35% | 2,709,598 |
| Oct 5, 2026 | 75.90 | 75.90 | 74.20 | 74.30 | 74.30 | -2.11% | 2,327,013 |
| Oct 2, 2026 | 74.20 | 75.90 | 73.60 | 75.90 | 75.90 | 3.27% | 3,649,164 |
| Oct 1, 2026 | 74.00 | 74.20 | 73.10 | 73.50 | 73.50 | -0.14% | 1,726,711 |
| Sep 30, 2026 | 73.50 | 74.50 | 73.20 | 73.60 | 73.60 | 0.27% | 2,059,845 |
| Sep 29, 2026 | 75.80 | 75.80 | 73.10 | 73.40 | 73.40 | -4.30% | 4,989,525 |
| Sep 24, 2026 | 76.30 | 77.70 | 75.20 | 76.70 | 76.70 | - | 2,950,806 |
| Sep 23, 2026 | 76.90 | 77.40 | 76.10 | 76.70 | 76.70 | - | 1,710,953 |
| Sep 22, 2026 | 77.80 | 77.80 | 76.30 | 76.70 | 76.70 | -0.78% | 2,274,843 |
| Sep 21, 2026 | 78.00 | 78.30 | 76.90 | 77.30 | 77.30 | -3.13% | 2,328,261 |
| Sep 20, 2026 | 77.30 | 82.60 | 75.70 | 79.80 | 79.80 | 3.10% | 396,269 |
| Sep 18, 2026 | 77.30 | 77.50 | 75.70 | 77.40 | 77.40 | 0.52% | 2,634,269 |
| 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 |