UMC Electronics Co., Ltd. (FRA:UM3)
Germany · Delayed Price · Currency is EUR 1.720
+0.050 (2.99%)
At close: Dec 30, 2025
UMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 29.80% | - |
| Dec 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Dec 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| 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% | - |