UMC Electronics Co., Ltd. (FRA:UM3)
Germany · Delayed Price · Currency is EUR 1.540
+0.150 (10.79%)
At close: Nov 28, 2025
UMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 10.79% | - |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -8.55% | - |
| Nov 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Nov 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 8.63% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.95% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Nov 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 11.43% | - |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | - |
| Nov 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 9.42% | - |
| Nov 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Nov 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.33% | - |
| Nov 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Nov 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Nov 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 10.22% | - |
| Oct 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.67% | - |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 10.29% | - |
| Oct 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -11.11% | - |
| Oct 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Oct 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Oct 20, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 880 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 10.14% | - |
| Oct 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.12% | - |
| Oct 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Oct 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.50% | - |
| Oct 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Oct 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 8.90% | - |
| Oct 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.75% | - |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.84% | - |
| Oct 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Sep 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.98% | - |
| Sep 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Sep 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -0.59% | - |
| Sep 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | - |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 6.25% | - |
| Sep 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -7.51% | - |
| Sep 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 11.61% | - |