United Microelectronics Corporation (FRA:UMCB)
Germany · Delayed Price · Currency is EUR 15.00
-1.90 (-11.24%)
Last updated: Jul 28, 2026, 8:13 AM CET
FRA:UMCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Jul 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -7.69% | - |
| Jul 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jul 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jul 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5.78% | - |
| Jul 20, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | -6.49% | 180 |
| Jul 17, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | -7.50% | 335 |
| Jul 16, 2026 | 21.20 | 21.20 | 20.00 | 20.00 | 20.00 | -7.41% | 100 |
| Jul 15, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 6.93% | 125 |
| Jul 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 13, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -3.77% | 191 |
| Jul 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jul 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.20% | 50 |
| Jul 7, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.53 | -4.59% | 420 |
| Jul 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | 3.81% | - |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | -4.55% | 300 |
| Jul 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | -5.17% | - |
| Jul 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.90 | 0.87% | - |
| Jun 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | 4.55% | - |
| Jun 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | -2.65% | - |
| Jun 26, 2026 | 22.60 | 22.60 | 22.00 | 22.60 | 22.31 | -8.87% | 648 |
| Jun 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | 0.81% | - |
| Jun 24, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.28 | 9.82% | 200 |
| Jun 23, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.11 | -8.20% | 200 |
| Jun 22, 2026 | 22.00 | 24.40 | 22.00 | 24.40 | 24.09 | 19.61% | 47 |
| Jun 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.14 | 2.00% | - |
| Jun 18, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 19.74 | 2.04% | 100 |
| Jun 17, 2026 | 18.20 | 19.60 | 18.20 | 19.60 | 19.35 | 3.16% | 325 |
| Jun 16, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 18.75 | -5.00% | 700 |
| Jun 15, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 19.74 | 14.94% | 601 |
| Jun 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | 1.75% | - |
| Jun 11, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 16.88 | 12.50% | 100 |
| Jun 10, 2026 | 16.00 | 16.00 | 15.20 | 15.20 | 15.00 | -15.56% | 250 |
| Jun 9, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 17.77 | 1.12% | 50 |
| Jun 8, 2026 | 16.30 | 17.80 | 16.30 | 17.80 | 17.57 | 4.71% | 200 |
| Jun 5, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 16.78 | 1.80% | 500 |
| Jun 4, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.48 | -4.57% | 1,770 |
| Jun 3, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.27 | -7.41% | 1,450 |
| Jun 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.66 | -5.50% | 171 |
| Jun 1, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 19.74 | 7.53% | 100 |
| May 29, 2026 | 19.10 | 19.10 | 18.60 | 18.60 | 18.36 | -4.62% | 2,200 |
| May 28, 2026 | 18.70 | 19.50 | 18.70 | 19.50 | 19.25 | - | 275 |
| May 27, 2026 | 19.70 | 20.60 | 19.50 | 19.50 | 19.25 | 7.14% | 2,250 |
| May 26, 2026 | 17.10 | 18.20 | 17.10 | 18.20 | 17.97 | 15.19% | 471 |
| May 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.60 | 0.64% | - |
| May 22, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.50 | 2.61% | 8,000 |
| May 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | 3.38% | - |
| May 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.61 | -1.33% | - |
| May 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - | - |