UMC Electronics Co., Ltd. (FRA:UM3)
Germany · Delayed Price · Currency is EUR 1.200
-0.020 (-1.64%)
Last updated: Jun 4, 2026, 8:02 AM CET
FRA:UM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| May 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| May 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -15.03% | - |
| May 6, 2026 | 1.43 | 1.73 | 1.43 | 1.73 | 1.73 | 21.83% | 65 |
| May 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| May 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -18.02% | - |
| Apr 30, 2026 | 1.40 | 1.72 | 1.40 | 1.72 | 1.72 | 20.28% | 466 |
| Apr 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -17.34% | - |
| Apr 28, 2026 | 1.44 | 1.73 | 1.44 | 1.73 | 1.73 | 22.70% | 130 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Apr 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Apr 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Apr 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Apr 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Apr 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Apr 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -12.05% | - |
| Apr 14, 2026 | 1.43 | 1.66 | 1.43 | 1.66 | 1.66 | 16.08% | 1,501 |
| Apr 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Apr 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Apr 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Apr 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.63% | - |
| Apr 7, 2026 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 9.59% | 666 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Apr 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Mar 31, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Mar 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.84% | - |
| Mar 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Mar 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -1.28% | - |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 4.00% | - |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 2.74% | - |
| Mar 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -5.19% | - |