United Microelectronics Corporation (FRA:UMCB)
Germany · Delayed Price · Currency is EUR 7.65
-0.20 (-2.55%)
At close: Mar 27, 2026
FRA:UMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Mar 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Mar 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Mar 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Mar 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Mar 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Mar 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Mar 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Mar 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Mar 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Mar 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Mar 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Mar 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Mar 3, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | 340 |
| Mar 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Feb 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| Feb 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Feb 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.09% | - |
| Feb 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Feb 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Feb 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Feb 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Feb 16, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 4.71% | 125 |
| Feb 13, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | 633 |
| Feb 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.29% | - |
| Feb 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Feb 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Feb 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Feb 6, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.03% | 4,000 |
| Feb 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Feb 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Feb 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Feb 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Jan 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -7.30% | - |
| Jan 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -9.18% | - |
| Jan 28, 2026 | 10.30 | 10.70 | 9.80 | 9.80 | 9.80 | -6.67% | 750 |
| Jan 27, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 8.81% | 300 |
| Jan 26, 2026 | 9.00 | 9.65 | 9.00 | 9.65 | 9.65 | 9.04% | 1,218 |
| Jan 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -5.85% | - |
| Jan 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | 460 |
| Jan 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jan 20, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 13.92% | 5,638 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |