U-Ming Marine Transport Corporation (TPE:2606)
Taiwan
· Delayed Price · Currency is TWD 63.20
-6.40 (-9.20%)
At close: Dec 5, 2025
U-Ming Marine Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 56.50 | 56.50 | 55.60 | 56.30 | 56.30 | -1.40% | 2,458,468 |
| Sep 30, 2025 | 56.50 | 57.10 | 56.00 | 57.10 | 57.10 | 0.53% | 2,568,858 |
| Sep 26, 2025 | 57.80 | 57.80 | 56.60 | 56.80 | 56.80 | -1.90% | 2,708,860 |
| Sep 25, 2025 | 56.10 | 58.00 | 56.10 | 57.90 | 57.90 | 3.21% | 5,565,696 |
| Sep 24, 2025 | 55.90 | 56.60 | 55.90 | 56.10 | 56.10 | 1.45% | 2,379,657 |
| Sep 23, 2025 | 56.00 | 56.00 | 54.80 | 55.30 | 55.30 | -2.12% | 4,508,156 |
| Sep 22, 2025 | 58.60 | 58.60 | 55.80 | 56.50 | 56.50 | -3.25% | 6,538,163 |
| Sep 19, 2025 | 58.50 | 58.80 | 57.80 | 58.40 | 58.40 | 0.69% | 4,156,912 |
| Sep 18, 2025 | 57.10 | 58.30 | 57.10 | 58.00 | 58.00 | 2.47% | 5,260,593 |
| Sep 17, 2025 | 57.30 | 57.90 | 56.50 | 56.60 | 56.60 | -1.22% | 2,712,722 |
| Sep 16, 2025 | 56.80 | 57.70 | 56.40 | 57.30 | 57.30 | 1.42% | 3,413,058 |
| Sep 15, 2025 | 56.80 | 57.00 | 56.10 | 56.50 | 56.50 | - | 2,156,047 |
| Sep 12, 2025 | 56.90 | 57.10 | 56.10 | 56.50 | 56.50 | - | 2,678,873 |
| Sep 11, 2025 | 57.10 | 57.40 | 56.40 | 56.50 | 56.50 | -0.53% | 3,811,276 |
| Sep 10, 2025 | 55.00 | 57.30 | 55.00 | 56.80 | 56.80 | 4.60% | 7,140,764 |
| Sep 9, 2025 | 54.50 | 54.80 | 54.10 | 54.30 | 54.30 | 0.56% | 1,803,262 |
| Sep 8, 2025 | 54.50 | 54.80 | 53.80 | 54.00 | 54.00 | -1.10% | 3,177,411 |
| Sep 5, 2025 | 55.50 | 55.60 | 54.40 | 54.60 | 54.60 | -1.09% | 3,245,504 |
| Sep 4, 2025 | 54.80 | 55.50 | 54.80 | 55.20 | 55.20 | 0.73% | 2,047,210 |
| Sep 3, 2025 | 55.20 | 55.40 | 54.40 | 54.80 | 54.80 | -1.44% | 3,625,244 |
| Sep 2, 2025 | 55.50 | 55.80 | 54.50 | 55.60 | 55.60 | 0.54% | 3,279,760 |
| Sep 1, 2025 | 56.00 | 56.60 | 54.80 | 55.30 | 55.30 | -1.78% | 4,984,389 |
| Aug 29, 2025 | 57.40 | 57.60 | 56.20 | 56.30 | 56.30 | -1.75% | 4,648,835 |
| Aug 28, 2025 | 57.40 | 58.40 | 57.00 | 57.30 | 57.30 | 0.53% | 4,954,896 |
| Aug 27, 2025 | 56.80 | 57.90 | 56.80 | 57.00 | 57.00 | 1.42% | 3,542,164 |
| Aug 26, 2025 | 57.30 | 57.40 | 56.20 | 56.20 | 56.20 | -2.26% | 3,822,003 |
| Aug 25, 2025 | 57.20 | 58.20 | 56.50 | 57.50 | 57.50 | 2.13% | 4,653,253 |
| Aug 22, 2025 | 57.00 | 57.20 | 56.00 | 56.30 | 56.30 | -1.57% | 4,783,152 |
| Aug 21, 2025 | 57.60 | 58.30 | 56.80 | 57.20 | 57.20 | 0.18% | 5,358,397 |
| Aug 20, 2025 | 59.40 | 59.40 | 57.10 | 57.10 | 57.10 | -3.55% | 11,141,710 |
| Aug 19, 2025 | 59.70 | 61.30 | 58.10 | 59.20 | 59.20 | 0.68% | 18,966,130 |
| Aug 18, 2025 | 57.10 | 61.00 | 56.80 | 58.80 | 58.80 | 4.44% | 17,898,670 |
| Aug 15, 2025 | 55.00 | 56.50 | 54.10 | 56.30 | 56.30 | 3.30% | 7,974,506 |
| Aug 14, 2025 | 53.70 | 55.40 | 53.70 | 54.50 | 54.50 | 1.49% | 4,787,111 |
| Aug 13, 2025 | 54.80 | 54.90 | 53.30 | 53.70 | 53.70 | -1.10% | 4,435,181 |
| Aug 12, 2025 | 54.40 | 55.10 | 54.10 | 54.30 | 54.30 | 0.74% | 4,272,690 |
| Aug 11, 2025 | 55.50 | 55.60 | 53.80 | 53.90 | 53.90 | -1.28% | 6,010,998 |
| Aug 8, 2025 | 52.70 | 54.80 | 52.70 | 54.60 | 54.60 | 4.60% | 7,653,169 |
| Aug 7, 2025 | 52.40 | 52.80 | 52.00 | 52.20 | 52.20 | 0.38% | 2,502,314 |
| Aug 6, 2025 | 52.20 | 52.30 | 51.70 | 52.00 | 52.00 | 0.19% | 1,646,501 |
| Aug 5, 2025 | 52.40 | 52.40 | 51.80 | 51.90 | 51.90 | -0.95% | 2,607,297 |
| Aug 4, 2025 | 52.00 | 52.70 | 51.40 | 52.40 | 52.40 | - | 2,253,307 |
| Aug 1, 2025 | 51.80 | 52.80 | 51.40 | 52.40 | 52.40 | 0.38% | 2,752,716 |
| Jul 31, 2025 | 53.30 | 53.30 | 51.90 | 52.20 | 52.20 | -1.51% | 4,348,417 |
| Jul 30, 2025 | 53.70 | 53.90 | 52.80 | 53.00 | 53.00 | -1.49% | 8,852,122 |
| Jul 29, 2025 | 54.60 | 55.20 | 53.30 | 53.80 | 53.80 | -1.82% | 7,090,062 |
| Jul 28, 2025 | 55.80 | 55.90 | 54.60 | 54.80 | 54.80 | -3.35% | 6,079,585 |
| Jul 25, 2025 | 57.20 | 58.50 | 56.40 | 56.70 | 56.70 | 0.53% | 16,421,620 |
| Jul 24, 2025 | 54.80 | 57.00 | 54.60 | 56.40 | 56.40 | 4.44% | 16,115,290 |
| Jul 23, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4.85% | 7,359,615 |
| Jul 22, 2025 | 52.40 | 52.70 | 51.40 | 51.50 | 51.50 | -1.72% | 3,837,893 |
| Jul 21, 2025 | 52.30 | 52.90 | 52.10 | 52.40 | 52.40 | - | 3,194,256 |
| Jul 18, 2025 | 52.70 | 53.50 | 52.30 | 52.40 | 52.40 | 0.96% | 5,987,434 |
| Jul 17, 2025 | 52.50 | 52.90 | 51.50 | 51.90 | 51.90 | 0.58% | 4,040,058 |
| Jul 16, 2025 | 51.90 | 52.20 | 51.40 | 51.60 | 51.60 | 0.39% | 5,283,699 |
| Jul 15, 2025 | 52.80 | 53.50 | 51.20 | 51.40 | 51.40 | -1.15% | 8,707,911 |