U-Ming Marine Transport Corp.(TW:2606)
NT$71.00+1.20 (+1.72%)
TW:2606
U-Ming Marine Transport Corp. historical prices
NT$71.00
At close:+1.20 (+1.72%)
U-Ming Marine Transport Corp. (2606) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.80 | 72.20 | 68.80 | 71.00 | 71.00 | +1.72% | 3,966,086 | 0.74 |
| Nov 10, 2026 | 69.30 | 71.20 | 69.30 | 69.80 | 69.80 | +4.96% | 2,460,640 | 0.46 |
| Nov 09, 2026 | 66.40 | 70.60 | 65.90 | 69.10 | 69.10 | +3.91% | 3,277,736 | 0.61 |
| Nov 06, 2026 | 67.50 | 67.50 | 64.50 | 66.50 | 66.50 | -4.18% | 5,094,645 | 0.96 |
| Nov 05, 2026 | 70.90 | 72.80 | 69.40 | 69.40 | 69.40 | -1.14% | 3,581,629 | 0.67 |
| Nov 04, 2026 | 70.50 | 71.10 | 68.70 | 70.20 | 70.20 | 0.00% | 2,842,444 | 0.53 |
| Nov 03, 2026 | 74.40 | 74.40 | 70.20 | 70.20 | 70.20 | -7.14% | 5,685,163 | 1.06 |
| Nov 02, 2026 | 76.00 | 76.50 | 75.10 | 75.60 | 75.60 | -0.53% | 2,701,736 | 0.50 |
| Oct 30, 2026 | 74.10 | 76.20 | 74.10 | 76.00 | 76.00 | +2.29% | 4,788,724 | 0.90 |
| Oct 29, 2026 | 73.20 | 75.30 | 73.10 | 74.30 | 74.30 | +1.09% | 2,037,613 | 0.38 |
| Oct 28, 2026 | 73.00 | 74.10 | 73.00 | 73.50 | 73.50 | +0.68% | 1,046,551 | 0.19 |
| Oct 27, 2026 | 73.10 | 73.10 | 71.60 | 73.00 | 73.00 | +0.27% | 3,717,539 | 0.69 |
| Oct 26, 2026 | 72.80 | 74.40 | 72.80 | 72.80 | 72.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 72.80 | 74.40 | 72.80 | 72.80 | 72.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 73.10 | 74.40 | 72.80 | 72.80 | 72.80 | +0.14% | 1,763,797 | 0.32 |
| Oct 21, 2026 | 72.90 | 73.50 | 72.50 | 72.70 | 72.70 | 0.00% | 2,093,048 | 0.37 |
| Oct 20, 2026 | 72.30 | 73.80 | 72.30 | 72.70 | 72.70 | -0.41% | 2,000,515 | 0.36 |
| Oct 19, 2026 | 74.80 | 74.90 | 73.00 | 73.00 | 73.00 | -2.93% | 1,938,612 | 0.34 |
| Oct 16, 2026 | 76.00 | 76.90 | 74.80 | 75.20 | 75.20 | -1.05% | 3,063,195 | 0.54 |
| Oct 15, 2026 | 77.10 | 77.50 | 75.80 | 76.00 | 76.00 | -2.81% | 3,842,150 | 0.68 |
| Oct 14, 2026 | 78.20 | 79.30 | 77.30 | 78.20 | 78.20 | +0.64% | 3,660,117 | 0.64 |
| Oct 13, 2026 | 76.80 | 78.60 | 76.60 | 77.70 | 77.70 | +0.52% | 3,248,059 | 0.57 |
| Oct 12, 2026 | 75.90 | 78.50 | 75.70 | 77.30 | 77.30 | +3.20% | 6,025,756 | 1.07 |
| Oct 09, 2026 | 74.90 | 75.50 | 74.30 | 74.90 | 74.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 74.30 | 75.50 | 74.30 | 74.90 | 74.90 | +0.54% | 1,440,457 | 0.25 |
| Oct 07, 2026 | 75.10 | 75.40 | 74.00 | 74.50 | 74.50 | -1.06% | 1,914,953 | 0.34 |
| Oct 06, 2026 | 74.40 | 76.80 | 74.10 | 75.30 | 75.30 | +1.35% | 2,709,598 | 0.48 |
| Oct 05, 2026 | 75.90 | 75.90 | 74.20 | 74.30 | 74.30 | -2.11% | 2,327,013 | 0.41 |
| Oct 02, 2026 | 74.20 | 75.90 | 73.60 | 75.90 | 75.90 | +3.27% | 3,649,164 | 0.64 |
| Oct 01, 2026 | 74.00 | 74.20 | 73.10 | 73.50 | 73.50 | -0.14% | 1,729,086 | 0.30 |
| Sep 30, 2026 | 73.50 | 74.50 | 73.20 | 73.60 | 73.60 | +0.27% | 2,063,214 | 0.36 |
| Sep 29, 2026 | 75.80 | 75.80 | 73.10 | 73.40 | 73.40 | -4.30% | 4,989,525 | 0.87 |
| Sep 28, 2026 | 76.70 | 77.70 | 75.20 | 76.70 | 76.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 76.70 | 77.70 | 75.20 | 76.70 | 76.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 76.30 | 77.70 | 75.20 | 76.70 | 76.70 | 0.00% | 2,953,322 | 0.51 |
| Sep 23, 2026 | 76.90 | 77.40 | 76.10 | 76.70 | 76.70 | 0.00% | 1,711,007 | 0.29 |
| Sep 22, 2026 | 77.80 | 77.80 | 76.30 | 76.70 | 76.70 | -0.78% | 2,274,843 | 0.39 |
| Sep 21, 2026 | 78.00 | 78.30 | 76.90 | 77.30 | 77.30 | -0.13% | 2,328,261 | 0.39 |
| Sep 18, 2026 | 77.30 | 77.50 | 75.70 | 77.40 | 77.40 | +0.52% | 2,634,269 | 0.44 |
| Sep 17, 2026 | 76.00 | 77.00 | 74.60 | 77.00 | 77.00 | +1.32% | 3,174,421 | 0.53 |
| Sep 16, 2026 | 74.90 | 77.50 | 74.60 | 76.00 | 76.00 | +1.88% | 5,725,760 | 0.97 |
| Sep 15, 2026 | 75.70 | 76.00 | 73.90 | 74.60 | 74.60 | -2.10% | 4,503,726 | 0.74 |
| Sep 14, 2026 | 76.50 | 77.00 | 75.20 | 76.20 | 76.20 | -0.39% | 2,841,174 | 0.46 |
| Sep 11, 2026 | 77.00 | 79.30 | 76.30 | 76.50 | 76.50 | -2.42% | 5,184,382 | 0.80 |
| Sep 10, 2026 | 79.70 | 81.70 | 77.80 | 78.40 | 78.40 | -1.63% | 6,465,791 | 0.99 |
| Sep 09, 2026 | 77.40 | 79.90 | 76.50 | 79.70 | 79.70 | +2.44% | 4,709,277 | 0.72 |
| Sep 08, 2026 | 78.20 | 78.20 | 77.00 | 77.80 | 77.80 | -1.02% | 2,421,495 | 0.37 |
| Sep 07, 2026 | 79.00 | 79.00 | 76.70 | 78.60 | 78.60 | +0.51% | 5,286,800 | 0.81 |
| Sep 04, 2026 | 79.00 | 79.90 | 76.10 | 78.20 | 78.20 | 0.00% | 7,702,734 | 1.19 |
| Sep 03, 2026 | 78.00 | 80.00 | 77.20 | 78.20 | 78.20 | +4.13% | 13,294,747 | 2.09 |
