United Microelectronics Corporation (FRA:UMCB)
Germany · Delayed Price · Currency is EUR 6.60
-0.05 (-0.75%)
At close: Jan 2, 2026
United Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 5.63% | 259 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jan 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.84% | - |
| Jan 6, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 3.79% | 80 |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Dec 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Dec 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Dec 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Dec 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Dec 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Dec 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Dec 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Dec 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 62 |
| Dec 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Dec 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Dec 10, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 50 |
| Dec 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Dec 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Dec 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Dec 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 350 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Dec 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| 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 | - | - |