United Microelectronics Corporation (FRA:UMCB)
Germany · Delayed Price · Currency is EUR 16.40
-1.10 (-6.29%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:UMCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | - | -6.29% | - |
| Aug 25, 2026 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 6.71% | 243 |
| Aug 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.33% | - |
| Aug 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Aug 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Aug 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Aug 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Aug 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Aug 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Aug 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Aug 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -9.71% | - |
| Aug 6, 2026 | 16.40 | 17.50 | 16.40 | 17.50 | 17.50 | 6.71% | 50 |
| Aug 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.09% | - |
| Aug 4, 2026 | 15.90 | 17.10 | 15.90 | 17.10 | 17.10 | 8.23% | 228 |
| Aug 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Jul 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 10.96% | 1,250 |
| Jul 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6.57% | 1,250 |
| Jul 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -8.67% | - |
| Jul 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -11.24% | - |
| 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 |