UMC Electronics Co., Ltd. (FRA:UM3)
Germany · Delayed Price · Currency is EUR 1.080
+0.010 (0.93%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:UM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | - | 0.93% | - |
| Jul 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Jul 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jul 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Jul 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Jun 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Jun 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jun 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jun 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Jun 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jun 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jun 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jun 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jun 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Jun 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jun 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Jun 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Jun 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Jun 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | - |
| Jun 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Jun 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | - |
| Jun 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -17.86% | - |
| Jun 1, 2026 | 1.11 | 1.40 | 1.11 | 1.40 | 1.40 | 19.66% | 6,179 |
| May 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| May 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -19.86% | - |
| May 27, 2026 | 1.17 | 1.46 | 1.17 | 1.46 | 1.46 | 24.79% | 213 |
| May 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| May 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| May 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -20.81% | - |
| May 20, 2026 | 1.18 | 1.49 | 1.18 | 1.49 | 1.49 | 20.16% | 320 |
| May 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| May 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -17.53% | - |
| May 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| May 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| May 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | - |
| May 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |