U-Ming Marine Transport Corporation (TPE:2606)
Taiwan
· Delayed Price · Currency is TWD 60.50
+0.10 (0.17%)
Apr 29, 2026, 1:30 PM CST
U-Ming Marine Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.10 | 61.50 | 60.30 | 60.30 | - | -0.17% | 477,079 |
| 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 |
| Mar 23, 2026 | 58.10 | 59.00 | 57.80 | 58.60 | 58.60 | -0.68% | 2,685,939 |
| Mar 20, 2026 | 61.20 | 61.60 | 58.90 | 59.00 | 59.00 | -2.48% | 5,639,953 |
| Mar 19, 2026 | 61.50 | 62.20 | 59.90 | 60.50 | 60.50 | -0.82% | 6,899,525 |
| Mar 18, 2026 | 61.60 | 62.00 | 60.80 | 61.00 | 61.00 | -0.97% | 2,945,395 |
| Mar 17, 2026 | 60.80 | 62.10 | 59.80 | 61.60 | 61.60 | 2.67% | 6,580,956 |
| Mar 16, 2026 | 58.70 | 60.60 | 58.50 | 60.00 | 60.00 | 2.39% | 5,811,864 |
| Mar 13, 2026 | 59.80 | 60.30 | 58.40 | 58.60 | 58.60 | -2.50% | 8,018,895 |
| Mar 12, 2026 | 61.70 | 62.40 | 60.10 | 60.10 | 60.10 | -2.59% | 8,166,372 |
| Mar 11, 2026 | 60.80 | 62.10 | 60.60 | 61.70 | 61.70 | 1.31% | 3,356,914 |
| Mar 10, 2026 | 61.80 | 62.70 | 60.60 | 60.90 | 60.90 | 0.83% | 4,626,399 |
| 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% | 7,655,808 |
| Mar 5, 2026 | 66.40 | 68.40 | 65.10 | 66.20 | 66.20 | 0.30% | 10,490,800 |
| Mar 4, 2026 | 70.30 | 70.60 | 65.00 | 66.00 | 66.00 | -5.04% | 14,757,710 |
| 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% | 19,262,590 |
| 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% | 6,763,623 |
| 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% | 2,666,191 |
| 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% | 3,460,314 |
| 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% | 19,588,350 |
| Jan 28, 2026 | 68.00 | 69.10 | 65.50 | 66.80 | 66.80 | 6.20% | 36,066,030 |
| Jan 27, 2026 | 63.80 | 64.90 | 62.70 | 62.90 | 62.90 | -0.47% | 8,904,894 |
| 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% | 13,248,270 |
| 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 | - | 4,650,959 |
| 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% | 12,970,270 |
| Dec 17, 2025 | 62.30 | 64.20 | 61.60 | 63.00 | 63.00 | 2.11% | 14,699,700 |
| Dec 16, 2025 | 61.50 | 61.90 | 60.10 | 61.70 | 61.70 | 0.82% | 11,740,590 |
| 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% | 12,535,480 |
| Dec 11, 2025 | 60.30 | 62.00 | 59.90 | 61.20 | 61.20 | 0.66% | 10,524,520 |
| 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% | 49,570,760 |
| Dec 4, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 9.95% | 14,754,650 |
| 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% | 16,464,070 |
| Nov 28, 2025 | 61.10 | 63.30 | 60.60 | 61.40 | 61.40 | 1.66% | 12,451,680 |
| Nov 27, 2025 | 62.80 | 62.90 | 59.60 | 60.40 | 60.40 | -4.28% | 15,901,070 |
| Nov 26, 2025 | 62.60 | 64.60 | 60.40 | 63.10 | 63.10 | 6.59% | 23,813,680 |
| Nov 25, 2025 | 56.50 | 60.50 | 56.20 | 59.20 | 59.20 | 4.78% | 15,944,780 |