United Microelectronics Corporation (FRA:UMCB)
Germany · Delayed Price · Currency is EUR 16.10
-0.70 (-4.17%)
At close: Oct 23, 2026
FRA:UMCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Oct 22, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -2.33% | 600 |
| Oct 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Oct 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Oct 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Oct 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Oct 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -7.65% | - |
| Oct 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Oct 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -6.19% | - |
| Oct 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | 50 |
| Oct 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Oct 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Oct 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Oct 5, 2026 | 22.80 | 22.80 | 21.20 | 21.20 | 21.20 | -3.64% | 1,844 |
| Oct 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Oct 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Sep 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Sep 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 22, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | 4.76% | 194 |
| Sep 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | - |
| Sep 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Sep 16, 2026 | 18.30 | 19.50 | 18.30 | 19.50 | 19.50 | 5.41% | 1,110 |
| Sep 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Sep 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Sep 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Sep 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Sep 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Sep 7, 2026 | 18.10 | 19.20 | 18.10 | 19.10 | 19.10 | 14.37% | 3,360 |
| Sep 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Sep 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Sep 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Sep 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.79% | 8,000 |
| Aug 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Aug 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Aug 27, 2026 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 3.05% | 150 |
| Aug 26, 2026 | 16.40 | 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% | - |