UMC Electronics Co., Ltd. (FRA:UM3)
Germany · Delayed Price · Currency is EUR 1.050
+0.010 (0.96%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:UM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 126 |
| Oct 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Oct 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Oct 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Oct 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Oct 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Oct 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -23.08% | - |
| Oct 7, 2026 | 1.12 | 1.43 | 1.12 | 1.43 | 1.43 | 24.35% | 126 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Oct 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Sep 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Sep 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Sep 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Sep 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Sep 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Sep 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Sep 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Sep 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Sep 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Sep 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Sep 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Sep 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Sep 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 8.04% | - |
| Sep 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Aug 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Aug 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Aug 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Aug 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Aug 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Aug 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Aug 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Aug 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Aug 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 620 |
| Aug 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |