United Microelectronics Corporation (FRA:UMCB)
Germany · Delayed Price · Currency is EUR 6.25
0.00 (0.00%)
At close: Nov 28, 2025
United Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Nov 24, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | - |
| Nov 21, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | 1,000 |
| Nov 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Nov 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Nov 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Nov 10, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 2.38% | 2,052 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Nov 3, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 6.98% | 3,609 |
| Oct 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Oct 30, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 2.31% | 2,700 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 100 |
| Oct 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Oct 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Oct 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Oct 22, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 30 |
| Oct 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Oct 20, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 4.80% | 526 |
| Oct 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Oct 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Oct 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| Oct 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.87% | - |
| Oct 10, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | 921 |
| Oct 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Oct 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 7, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 4.92% | 4 |
| Oct 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 1, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -3.13% | 250 |
| Sep 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Sep 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Sep 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Sep 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Sep 23, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 5.00% | 752 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |