UMC, Inc. (UMCN)
OTCMKTS · Delayed Price · Currency is USD
0.0091
-0.0175 (-65.79%)
At close: Jan 9, 2026
UMC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -65.79% | 3,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.00% | 90,400 |
| Dec 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.15% | 59,600 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.34% | 19,000 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,245 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | 40,000 |
| Dec 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.86% | 105,100 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 135.71% | 69,900 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -53.33% | 40,000 |
| Nov 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -10.00% | 18,750 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 63.93% | 1,870 |
| Nov 13, 2025 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | - | 86,264 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -62.46% | 10,000 |
| Oct 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 170.83% | 50,000 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.83% | 10,000 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -49.58% | 150,200 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 19,645 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.32% | 5,000 |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 128.69% | 155,000 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -49.17% | 10,000 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.64% | 89,000 |
| Aug 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -12.54% | 3,100 |