U-Ming Marine Transport Corporation (TPE:2606)
Taiwan · Delayed Price · Currency is TWD 71.80
+1.90 (2.72%)
Jun 5, 2026, 9:55 AM CST
U-Ming Marine Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 71.00 | 71.00 | 70.20 | 70.30 | - | -1.13% | 303,773 |
| Jun 3, 2026 | 72.50 | 73.00 | 70.70 | 71.10 | 71.10 | -1.25% | 6,649,176 |
| Jun 2, 2026 | 72.00 | 72.00 | 69.70 | 72.00 | 72.00 | 0.14% | 5,864,555 |
| Jun 1, 2026 | 68.80 | 72.10 | 68.50 | 71.90 | 71.90 | 4.20% | 6,679,569 |
| May 29, 2026 | 72.10 | 72.10 | 68.60 | 69.00 | 69.00 | -2.68% | 5,406,350 |
| May 28, 2026 | 72.00 | 72.70 | 70.90 | 70.90 | 70.90 | -2.21% | 7,539,007 |
| May 27, 2026 | 70.20 | 72.90 | 68.30 | 72.50 | 72.50 | 3.57% | 13,383,550 |
| May 26, 2026 | 68.00 | 70.20 | 67.50 | 70.00 | 70.00 | 3.09% | 12,487,790 |
| May 25, 2026 | 65.90 | 67.90 | 64.40 | 67.90 | 67.90 | 3.82% | 7,675,465 |
| May 22, 2026 | 65.00 | 65.60 | 64.40 | 65.40 | 65.40 | 0.62% | 4,979,472 |
| May 21, 2026 | 65.00 | 65.00 | 63.70 | 65.00 | 65.00 | 0.78% | 3,188,344 |
| May 20, 2026 | 63.80 | 65.40 | 63.70 | 64.50 | 64.50 | 1.57% | 4,923,371 |
| May 19, 2026 | 62.90 | 64.30 | 62.70 | 63.50 | 63.50 | 0.16% | 3,964,332 |
| May 18, 2026 | 62.80 | 63.40 | 61.60 | 63.40 | 63.40 | 0.96% | 4,500,960 |
| May 15, 2026 | 64.90 | 65.60 | 61.80 | 62.80 | 62.80 | -2.79% | 17,930,080 |
| May 14, 2026 | 64.90 | 66.30 | 64.10 | 64.60 | 64.60 | 0.47% | 13,884,990 |
| May 13, 2026 | 64.70 | 65.70 | 64.00 | 64.30 | 64.30 | 0.63% | 7,247,385 |
| May 12, 2026 | 65.30 | 65.60 | 63.40 | 63.90 | 63.90 | -2.14% | 8,247,399 |
| May 11, 2026 | 65.10 | 65.70 | 64.40 | 65.30 | 65.30 | 0.46% | 4,072,288 |
| May 8, 2026 | 65.30 | 66.50 | 64.90 | 65.00 | 65.00 | -0.15% | 6,973,994 |
| May 7, 2026 | 65.50 | 65.60 | 64.20 | 65.10 | 65.10 | 1.40% | 7,348,121 |
| May 6, 2026 | 64.60 | 65.50 | 64.00 | 64.20 | 64.20 | 2.23% | 6,072,604 |
| May 5, 2026 | 62.60 | 63.30 | 61.80 | 62.80 | 62.80 | 0.64% | 2,895,086 |
| May 4, 2026 | 61.00 | 62.90 | 61.00 | 62.40 | 62.40 | 2.97% | 3,767,543 |
| Apr 30, 2026 | 60.40 | 61.20 | 60.10 | 60.60 | 60.60 | 0.17% | 2,507,234 |
| Apr 29, 2026 | 61.10 | 61.50 | 60.20 | 60.50 | 60.50 | 0.17% | 2,249,445 |
| Apr 28, 2026 | 60.80 | 60.90 | 60.10 | 60.40 | 60.40 | - | 1,806,497 |
| Apr 27, 2026 | 61.00 | 61.00 | 59.90 | 60.40 | 60.40 | -0.82% | 2,758,679 |
| Apr 24, 2026 | 61.40 | 61.70 | 60.40 | 60.90 | 60.90 | -0.81% | 4,358,138 |
| Apr 23, 2026 | 63.40 | 63.50 | 60.70 | 61.40 | 61.40 | -3.15% | 5,164,212 |
| Apr 22, 2026 | 63.30 | 64.20 | 62.90 | 63.40 | 63.40 | -0.16% | 3,926,575 |
| Apr 21, 2026 | 62.80 | 64.50 | 62.20 | 63.50 | 63.50 | 2.42% | 3,860,512 |
| Apr 20, 2026 | 65.00 | 65.00 | 61.80 | 62.00 | 62.00 | -4.62% | 5,606,061 |
| Apr 17, 2026 | 64.50 | 65.40 | 64.20 | 65.00 | 65.00 | 1.56% | 7,333,420 |
| Apr 16, 2026 | 64.00 | 65.10 | 63.50 | 64.00 | 64.00 | 1.59% | 4,934,645 |
| Apr 15, 2026 | 61.40 | 64.00 | 61.40 | 63.00 | 63.00 | 4.48% | 7,237,427 |
| Apr 14, 2026 | 61.20 | 61.50 | 60.30 | 60.30 | 60.30 | -0.66% | 2,506,496 |
| Apr 13, 2026 | 61.00 | 61.30 | 59.80 | 60.70 | 60.70 | -0.49% | 2,406,379 |
| Apr 10, 2026 | 61.30 | 61.70 | 60.90 | 61.00 | 61.00 | 0.33% | 2,358,451 |
| Apr 9, 2026 | 60.90 | 61.60 | 60.00 | 60.80 | 60.80 | 0.16% | 3,095,892 |
| Apr 8, 2026 | 60.40 | 60.80 | 59.60 | 60.70 | 60.70 | 1.85% | 3,236,761 |
| Apr 7, 2026 | 58.80 | 59.90 | 58.70 | 59.60 | 59.60 | 1.71% | 1,649,115 |
| Apr 2, 2026 | 60.00 | 60.00 | 58.50 | 58.60 | 58.60 | -1.51% | 2,328,596 |
| Apr 1, 2026 | 58.60 | 60.00 | 58.30 | 59.50 | 59.50 | 2.59% | 4,963,992 |
| Mar 31, 2026 | 57.50 | 58.40 | 56.80 | 58.00 | 58.00 | 1.22% | 4,334,622 |
| Mar 30, 2026 | 56.90 | 57.80 | 56.60 | 57.30 | 57.30 | -0.52% | 2,926,775 |
| Mar 27, 2026 | 58.30 | 58.70 | 57.20 | 57.60 | 57.60 | -1.20% | 3,463,957 |
| Mar 26, 2026 | 60.60 | 60.60 | 58.20 | 58.30 | 58.30 | -3.48% | 5,052,395 |
| Mar 25, 2026 | 59.90 | 60.40 | 59.10 | 60.40 | 60.40 | 2.03% | 3,678,958 |
| Mar 24, 2026 | 59.00 | 59.60 | 58.30 | 59.20 | 59.20 | 1.02% | 3,049,067 |