U-Ming Marine Transport Corporation (TPE:2606)
Taiwan
· Delayed Price · Currency is TWD 60.40
-3.30 (-5.18%)
At close: Mar 9, 2026
U-Ming Marine Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.50 | 61.30 | 59.50 | 60.40 | 60.40 | -5.18% | 8,969,772 |
| Mar 6, 2026 | 65.50 | 66.30 | 63.30 | 63.70 | 63.70 | -3.78% | 7,637,291 |
| Mar 5, 2026 | 66.40 | 68.40 | 65.10 | 66.20 | 66.20 | 0.30% | 10,490,806 |
| Mar 4, 2026 | 70.30 | 70.60 | 65.00 | 66.00 | 66.00 | -5.04% | 14,757,716 |
| Mar 3, 2026 | 67.80 | 70.70 | 67.70 | 69.50 | 69.50 | 2.66% | 15,401,220 |
| Mar 2, 2026 | 71.00 | 71.50 | 65.00 | 67.70 | 67.70 | 1.80% | 19,262,597 |
| Feb 26, 2026 | 64.80 | 67.50 | 64.80 | 66.50 | 66.50 | 2.47% | 9,735,521 |
| Feb 25, 2026 | 64.10 | 66.00 | 64.10 | 64.90 | 64.90 | 1.41% | 7,848,001 |
| Feb 24, 2026 | 63.50 | 65.00 | 63.50 | 64.00 | 64.00 | 1.75% | 6,078,463 |
| Feb 23, 2026 | 63.30 | 64.00 | 62.90 | 62.90 | 62.90 | 0.48% | 6,756,354 |
| Feb 11, 2026 | 61.90 | 62.90 | 61.60 | 62.60 | 62.60 | 0.81% | 3,692,390 |
| Feb 10, 2026 | 61.60 | 62.50 | 61.20 | 62.10 | 62.10 | 1.31% | 2,662,441 |
| Feb 9, 2026 | 61.10 | 61.80 | 60.90 | 61.30 | 61.30 | 1.16% | 1,971,288 |
| Feb 6, 2026 | 61.10 | 61.20 | 60.10 | 60.60 | 60.60 | -1.62% | 3,600,972 |
| Feb 5, 2026 | 61.60 | 61.90 | 61.10 | 61.60 | 61.60 | -1.44% | 3,179,087 |
| Feb 4, 2026 | 61.00 | 62.50 | 60.70 | 62.50 | 62.50 | 1.46% | 2,342,886 |
| Feb 3, 2026 | 61.20 | 62.30 | 61.00 | 61.60 | 61.60 | 0.98% | 3,457,484 |
| Feb 2, 2026 | 64.10 | 64.50 | 61.00 | 61.00 | 61.00 | -1.93% | 8,739,401 |
| Jan 30, 2026 | 62.80 | 63.50 | 61.70 | 62.20 | 62.20 | -0.64% | 9,290,424 |
| Jan 29, 2026 | 65.00 | 65.90 | 62.40 | 62.60 | 62.60 | -6.29% | 19,588,354 |
| Jan 28, 2026 | 68.00 | 69.10 | 65.50 | 66.80 | 66.80 | 6.20% | 36,066,031 |
| Jan 27, 2026 | 63.80 | 64.90 | 62.70 | 62.90 | 62.90 | -0.47% | 8,893,888 |
| Jan 26, 2026 | 62.00 | 63.30 | 61.60 | 63.20 | 63.20 | 1.94% | 3,998,684 |
| Jan 23, 2026 | 63.00 | 63.10 | 61.50 | 62.00 | 62.00 | -2.36% | 5,289,083 |
| Jan 22, 2026 | 63.70 | 64.60 | 63.30 | 63.50 | 63.50 | 1.11% | 6,671,638 |
| Jan 21, 2026 | 62.60 | 63.70 | 62.20 | 62.80 | 62.80 | 1.29% | 13,248,277 |
| Jan 20, 2026 | 62.90 | 63.40 | 62.00 | 62.00 | 62.00 | - | 5,023,508 |
| Jan 19, 2026 | 61.00 | 62.00 | 60.60 | 62.00 | 62.00 | 1.64% | 5,435,529 |
| Jan 16, 2026 | 61.30 | 61.30 | 60.10 | 61.00 | 61.00 | -0.49% | 3,803,144 |
| Jan 15, 2026 | 61.00 | 61.60 | 60.80 | 61.30 | 61.30 | 1.16% | 3,091,954 |
| Jan 14, 2026 | 60.40 | 60.90 | 60.20 | 60.60 | 60.60 | -0.16% | 2,593,174 |
| Jan 13, 2026 | 61.90 | 62.00 | 60.20 | 60.70 | 60.70 | -1.94% | 4,942,150 |
| Jan 12, 2026 | 61.90 | 62.40 | 60.80 | 61.90 | 61.90 | -0.48% | 5,869,880 |
| Jan 9, 2026 | 61.70 | 62.90 | 61.30 | 62.20 | 62.20 | 1.30% | 8,528,475 |
| Jan 8, 2026 | 61.20 | 61.90 | 60.70 | 61.40 | 61.40 | 0.33% | 7,060,762 |
| Jan 7, 2026 | 59.40 | 61.60 | 59.20 | 61.20 | 61.20 | 3.90% | 8,056,058 |
| Jan 6, 2026 | 59.00 | 60.00 | 58.80 | 58.90 | 58.90 | 0.34% | 4,860,552 |
| Jan 5, 2026 | 60.40 | 60.40 | 58.60 | 58.70 | 58.70 | -2.81% | 6,028,153 |
| Jan 2, 2026 | 60.90 | 61.60 | 59.90 | 60.40 | 60.40 | - | 4,640,349 |
| Dec 31, 2025 | 61.20 | 61.30 | 60.30 | 60.40 | 60.40 | -1.15% | 2,835,905 |
| Dec 30, 2025 | 61.40 | 61.40 | 60.60 | 61.10 | 61.10 | -0.49% | 2,606,004 |
| Dec 29, 2025 | 62.10 | 62.10 | 61.30 | 61.40 | 61.40 | -0.97% | 3,428,800 |
| Dec 26, 2025 | 61.00 | 62.00 | 60.50 | 62.00 | 62.00 | 1.64% | 6,630,083 |
| Dec 24, 2025 | 60.90 | 61.40 | 60.40 | 61.00 | 61.00 | -0.33% | 5,814,639 |
| Dec 23, 2025 | 61.10 | 61.70 | 60.60 | 61.20 | 61.20 | -0.65% | 5,676,644 |
| Dec 22, 2025 | 60.80 | 61.60 | 60.40 | 61.60 | 61.60 | 0.33% | 6,074,207 |
| Dec 19, 2025 | 60.90 | 61.40 | 60.00 | 61.40 | 61.40 | 0.82% | 7,039,707 |
| Dec 18, 2025 | 62.50 | 62.50 | 60.30 | 60.90 | 60.90 | -3.33% | 12,970,278 |
| Dec 17, 2025 | 62.30 | 64.20 | 61.60 | 63.00 | 63.00 | 2.11% | 14,699,705 |
| Dec 16, 2025 | 61.50 | 61.90 | 60.10 | 61.70 | 61.70 | 0.82% | 11,740,595 |
| Dec 15, 2025 | 60.20 | 62.40 | 59.80 | 61.20 | 61.20 | 3.55% | 14,043,940 |
| Dec 12, 2025 | 60.40 | 60.40 | 58.80 | 59.10 | 59.10 | -3.43% | 12,535,489 |
| Dec 11, 2025 | 60.30 | 62.00 | 59.90 | 61.20 | 61.20 | 0.66% | 10,524,528 |
| Dec 10, 2025 | 61.70 | 61.70 | 60.30 | 60.80 | 60.80 | -3.49% | 8,913,170 |
| Dec 9, 2025 | 62.20 | 63.20 | 60.80 | 63.00 | 63.00 | 1.94% | 7,352,814 |
| Dec 8, 2025 | 63.20 | 63.20 | 61.00 | 61.80 | 61.80 | -2.22% | 10,162,740 |
| Dec 5, 2025 | 66.30 | 67.50 | 62.90 | 63.20 | 63.20 | -9.20% | 49,570,769 |
| Dec 4, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 9.95% | 14,746,260 |
| Dec 3, 2025 | 63.70 | 64.40 | 62.30 | 63.30 | 63.30 | -0.31% | 11,775,070 |
| Dec 2, 2025 | 62.20 | 65.40 | 61.60 | 63.50 | 63.50 | 2.58% | 20,552,210 |
| Dec 1, 2025 | 62.50 | 64.40 | 61.70 | 61.90 | 61.90 | 0.81% | 16,464,075 |
| Nov 28, 2025 | 61.10 | 63.30 | 60.60 | 61.40 | 61.40 | 1.66% | 12,451,686 |
| Nov 27, 2025 | 62.80 | 62.90 | 59.60 | 60.40 | 60.40 | -4.28% | 15,901,075 |
| Nov 26, 2025 | 62.60 | 64.60 | 60.40 | 63.10 | 63.10 | 6.59% | 23,813,685 |
| Nov 25, 2025 | 56.50 | 60.50 | 56.20 | 59.20 | 59.20 | 4.78% | 15,944,780 |
| Nov 24, 2025 | 55.50 | 56.50 | 55.10 | 56.50 | 56.50 | 2.91% | 3,454,576 |
| Nov 21, 2025 | 56.80 | 57.30 | 54.70 | 54.90 | 54.90 | -3.51% | 6,574,258 |
| Nov 20, 2025 | 55.50 | 57.30 | 55.50 | 56.90 | 56.90 | 3.64% | 8,309,424 |
| Nov 19, 2025 | 55.50 | 56.10 | 54.70 | 54.90 | 54.90 | 0.55% | 4,860,873 |
| Nov 18, 2025 | 55.10 | 55.70 | 54.40 | 54.60 | 54.60 | -0.18% | 4,646,540 |
| Nov 17, 2025 | 54.00 | 55.20 | 53.20 | 54.70 | 54.70 | 1.86% | 4,822,053 |
| Nov 14, 2025 | 54.10 | 56.50 | 53.60 | 53.70 | 53.70 | - | 9,948,109 |
| Nov 13, 2025 | 54.00 | 54.60 | 53.60 | 53.70 | 53.70 | -1.47% | 4,490,451 |
| Nov 12, 2025 | 54.00 | 55.50 | 54.00 | 54.50 | 54.50 | 1.68% | 4,010,203 |
| Nov 11, 2025 | 54.90 | 54.90 | 53.50 | 53.60 | 53.60 | -2.37% | 3,999,312 |
| Nov 10, 2025 | 55.50 | 55.50 | 54.20 | 54.90 | 54.90 | 1.10% | 1,830,395 |
| Nov 7, 2025 | 54.80 | 55.20 | 54.20 | 54.30 | 54.30 | -0.18% | 1,733,503 |
| Nov 6, 2025 | 54.70 | 55.10 | 54.10 | 54.40 | 54.40 | 0.93% | 2,029,828 |
| Nov 5, 2025 | 54.10 | 54.10 | 53.00 | 53.90 | 53.90 | -0.37% | 2,398,901 |
| Nov 4, 2025 | 55.00 | 55.20 | 53.70 | 54.10 | 54.10 | -1.64% | 4,180,713 |
| Nov 3, 2025 | 56.20 | 56.50 | 54.80 | 55.00 | 55.00 | -1.26% | 3,795,890 |
| Oct 31, 2025 | 57.50 | 57.60 | 55.70 | 55.70 | 55.70 | -2.62% | 7,282,045 |
| Oct 30, 2025 | 55.60 | 57.80 | 55.60 | 57.20 | 57.20 | 3.81% | 10,793,950 |
| Oct 29, 2025 | 55.00 | 55.50 | 54.80 | 55.10 | 55.10 | 0.18% | 2,188,738 |
| Oct 28, 2025 | 55.60 | 55.70 | 54.80 | 55.00 | 55.00 | -0.54% | 2,159,554 |
| Oct 27, 2025 | 56.10 | 56.20 | 54.80 | 55.30 | 55.30 | -1.60% | 4,651,745 |
| Oct 23, 2025 | 56.60 | 56.60 | 56.00 | 56.20 | 56.20 | -1.06% | 2,337,543 |
| Oct 22, 2025 | 56.60 | 57.40 | 56.60 | 56.80 | 56.80 | 0.71% | 3,708,772 |
| Oct 21, 2025 | 56.60 | 56.60 | 56.00 | 56.40 | 56.40 | 0.36% | 2,468,742 |
| Oct 20, 2025 | 57.10 | 57.20 | 56.00 | 56.20 | 56.20 | -0.18% | 3,253,882 |
| Oct 17, 2025 | 58.00 | 58.80 | 56.30 | 56.30 | 56.30 | -1.05% | 12,817,700 |
| Oct 16, 2025 | 56.30 | 57.20 | 56.20 | 56.90 | 56.90 | 1.07% | 3,701,581 |
| Oct 15, 2025 | 57.30 | 57.90 | 55.40 | 56.30 | 56.30 | -4.58% | 18,732,940 |
| Oct 14, 2025 | 56.70 | 60.20 | 56.60 | 59.00 | 59.00 | 7.66% | 36,132,030 |
| Oct 13, 2025 | 55.00 | 55.50 | 53.30 | 54.80 | 54.80 | 0.92% | 5,610,852 |
| Oct 9, 2025 | 53.70 | 54.80 | 53.70 | 54.30 | 54.30 | 0.93% | 3,218,335 |
| Oct 8, 2025 | 54.20 | 54.40 | 53.50 | 53.80 | 53.80 | - | 2,936,796 |
| Oct 7, 2025 | 54.20 | 54.50 | 53.30 | 53.80 | 53.80 | -0.19% | 4,723,015 |
| Oct 3, 2025 | 54.10 | 54.50 | 53.90 | 53.90 | 53.90 | -1.28% | 3,356,229 |
| Oct 2, 2025 | 55.50 | 55.60 | 54.50 | 54.60 | 54.60 | -3.02% | 4,793,786 |