UMC Electronics Co., Ltd. (TYO:6615)
Japan · Delayed Price · Currency is JPY 300.00
+4.00 (1.35%)
Sep 16, 2025, 3:30 PM JST
UMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 297.00 | 298.00 | 296.00 | 296.00 | 296.00 | -1.66% | 46,100 |
| Sep 11, 2025 | 298.00 | 301.00 | 296.00 | 301.00 | 301.00 | 1.01% | 48,500 |
| Sep 10, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.33% | 24,000 |
| Sep 9, 2025 | 305.00 | 305.00 | 299.00 | 299.00 | 299.00 | -1.97% | 43,400 |
| Sep 8, 2025 | 304.00 | 307.00 | 302.00 | 305.00 | 305.00 | 0.33% | 20,800 |
| Sep 5, 2025 | 303.00 | 307.00 | 300.00 | 304.00 | 304.00 | 0.66% | 46,300 |
| Sep 4, 2025 | 300.00 | 307.00 | 300.00 | 302.00 | 302.00 | 0.67% | 63,100 |
| Sep 3, 2025 | 302.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.66% | 41,500 |
| Sep 2, 2025 | 302.00 | 305.00 | 300.00 | 302.00 | 302.00 | 0.33% | 43,300 |
| Sep 1, 2025 | 303.00 | 303.00 | 299.00 | 301.00 | 301.00 | -0.66% | 40,300 |
| Aug 29, 2025 | 299.00 | 303.00 | 299.00 | 303.00 | 303.00 | 0.33% | 35,900 |
| Aug 28, 2025 | 299.00 | 306.00 | 298.00 | 302.00 | 302.00 | 1.00% | 93,500 |
| Aug 27, 2025 | 304.00 | 304.00 | 299.00 | 299.00 | 299.00 | -1.64% | 38,300 |
| Aug 26, 2025 | 306.00 | 306.00 | 301.00 | 304.00 | 304.00 | -0.65% | 33,200 |
| Aug 25, 2025 | 307.00 | 307.00 | 302.00 | 306.00 | 306.00 | 0.33% | 81,900 |
| Aug 22, 2025 | 304.00 | 310.00 | 302.00 | 305.00 | 305.00 | 0.66% | 75,900 |
| Aug 21, 2025 | 307.00 | 307.00 | 301.00 | 303.00 | 303.00 | -1.30% | 74,300 |
| Aug 20, 2025 | 298.00 | 307.00 | 294.00 | 307.00 | 307.00 | 2.33% | 192,900 |
| Aug 19, 2025 | 300.00 | 304.00 | 297.00 | 300.00 | 300.00 | - | 123,800 |
| Aug 18, 2025 | 291.00 | 303.00 | 291.00 | 300.00 | 300.00 | 5.26% | 249,500 |
| Aug 15, 2025 | 287.00 | 288.00 | 284.00 | 285.00 | 285.00 | -0.70% | 102,100 |
| Aug 14, 2025 | 285.00 | 288.00 | 284.00 | 287.00 | 287.00 | 0.35% | 34,600 |
| Aug 13, 2025 | 288.00 | 288.00 | 285.00 | 286.00 | 286.00 | -0.35% | 48,800 |
| Aug 12, 2025 | 285.00 | 291.00 | 281.00 | 287.00 | 287.00 | -1.03% | 141,700 |
| Aug 8, 2025 | 288.00 | 291.00 | 287.00 | 290.00 | 290.00 | 0.69% | 120,800 |
| Aug 7, 2025 | 290.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 59,600 |
| Aug 6, 2025 | 290.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.68% | 39,500 |
| Aug 5, 2025 | 290.00 | 295.00 | 288.00 | 293.00 | 293.00 | 1.74% | 43,100 |
| Aug 4, 2025 | 285.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.71% | 80,400 |
| Aug 1, 2025 | 290.00 | 293.00 | 286.00 | 293.00 | 293.00 | 1.03% | 74,200 |
| Jul 31, 2025 | 290.00 | 291.00 | 288.00 | 290.00 | 290.00 | 1.05% | 21,900 |
| Jul 30, 2025 | 287.00 | 290.00 | 287.00 | 287.00 | 287.00 | - | 23,400 |
| Jul 29, 2025 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.71% | 18,000 |
| Jul 28, 2025 | 294.00 | 294.00 | 287.00 | 292.00 | 292.00 | 0.34% | 62,100 |
| Jul 25, 2025 | 290.00 | 294.00 | 285.00 | 291.00 | 291.00 | 1.39% | 75,200 |
| Jul 24, 2025 | 285.00 | 291.00 | 285.00 | 287.00 | 287.00 | 0.35% | 85,300 |
| Jul 23, 2025 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2.14% | 73,800 |
| Jul 22, 2025 | 280.00 | 282.00 | 277.00 | 280.00 | 280.00 | -0.36% | 99,400 |
| Jul 18, 2025 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -1.75% | 138,400 |
| Jul 17, 2025 | 285.00 | 286.00 | 282.00 | 286.00 | 286.00 | - | 35,200 |
| Jul 16, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -1.04% | 37,600 |
| Jul 15, 2025 | 289.00 | 292.00 | 289.00 | 289.00 | 289.00 | - | 19,900 |
| Jul 14, 2025 | 293.00 | 295.00 | 289.00 | 289.00 | 289.00 | -1.37% | 29,200 |
| Jul 11, 2025 | 292.00 | 295.00 | 290.00 | 293.00 | 293.00 | 1.03% | 36,100 |
| Jul 10, 2025 | 286.00 | 295.00 | 285.00 | 290.00 | 290.00 | 1.75% | 97,200 |
| Jul 9, 2025 | 283.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.71% | 41,200 |
| Jul 8, 2025 | 285.00 | 285.00 | 281.00 | 283.00 | 283.00 | 0.35% | 43,600 |
| Jul 7, 2025 | 292.00 | 292.00 | 282.00 | 282.00 | 282.00 | -3.42% | 144,700 |
| Jul 4, 2025 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.02% | 34,600 |
| Jul 3, 2025 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 2.08% | 48,500 |