UMC Electronics Co., Ltd. (FRA:UM3)
Germany · Delayed Price · Currency is EUR 1.690
-0.010 (-0.59%)
Last updated: Feb 23, 2026, 8:12 AM CET
UMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Feb 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Feb 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Feb 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Feb 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.83% | - |
| Feb 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Feb 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Feb 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Feb 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Feb 5, 2026 | 1.70 | 1.84 | 1.70 | 1.78 | 1.78 | 4.71% | 2,126 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Feb 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Feb 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | - |
| Jan 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Jan 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jan 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Jan 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Jan 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jan 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | - |
| Jan 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jan 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Jan 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jan 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jan 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jan 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Jan 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Jan 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Jan 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| Jan 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jan 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Jan 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jan 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Dec 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | - |
| Dec 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 57 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Dec 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Dec 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -10.05% | - |
| Dec 17, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 11.18% | 982 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | - |
| Dec 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Dec 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -7.14% | 10,778 |
| Dec 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Dec 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Dec 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -15.09% | - |
| Dec 8, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | 18.37% | 653 |