United Microelectronics Corporation (FRA:UMCB)
Germany · Delayed Price · Currency is EUR 17.50
-1.40 (-7.41%)
Last updated: Jun 3, 2026, 3:49 PM CET
FRA:UMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.50% | 171 |
| Jun 1, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 7.53% | 100 |
| May 29, 2026 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | -4.62% | 2,200 |
| May 28, 2026 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | - | 275 |
| May 27, 2026 | 19.70 | 20.60 | 19.50 | 19.50 | 19.50 | 7.14% | 2,250 |
| May 26, 2026 | 17.10 | 18.20 | 17.10 | 18.20 | 18.20 | 15.19% | 471 |
| May 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| May 22, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 2.61% | 8,000 |
| May 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| May 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| May 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 250 |
| May 18, 2026 | 14.80 | 15.50 | 14.80 | 15.00 | 15.00 | -3.23% | 250 |
| May 15, 2026 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | 3.33% | 100 |
| May 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 17.19% | 100 |
| May 13, 2026 | 13.40 | 14.10 | 12.80 | 12.80 | 12.80 | -6.57% | 300 |
| May 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| May 11, 2026 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 6.35% | 100 |
| May 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -5.26% | 300 |
| May 7, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 13.68% | 235 |
| May 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 7.34% | - |
| May 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Apr 30, 2026 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 0.90% | 32 |
| Apr 29, 2026 | 9.75 | 11.10 | 9.75 | 11.10 | 11.10 | 13.85% | 2,545 |
| Apr 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Apr 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | - |
| Apr 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Apr 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Apr 22, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 4.85% | 100 |
| Apr 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 200 |
| Apr 20, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 11.70% | 1,500 |
| Apr 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 11.73% | - |
| Apr 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Apr 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Apr 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Apr 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Apr 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Apr 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 100 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Mar 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Mar 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Mar 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Mar 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Mar 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Mar 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Mar 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |