UMC Electronics Co., Ltd. (TYO:6615)
Japan · Delayed Price · Currency is JPY 242.00
-1.00 (-0.41%)
May 29, 2026, 3:30 PM JST
UMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 247.00 | 250.00 | 242.00 | 242.00 | 242.00 | -0.41% | 72,600 |
| May 28, 2026 | 250.00 | 250.00 | 241.00 | 243.00 | 243.00 | -0.82% | 106,900 |
| May 27, 2026 | 240.00 | 250.00 | 239.00 | 245.00 | 245.00 | 1.66% | 98,500 |
| May 26, 2026 | 242.00 | 245.00 | 239.00 | 241.00 | 241.00 | -0.41% | 122,400 |
| May 25, 2026 | 251.00 | 252.00 | 240.00 | 242.00 | 242.00 | -3.97% | 209,900 |
| May 22, 2026 | 244.00 | 253.00 | 244.00 | 252.00 | 252.00 | 2.86% | 110,400 |
| May 21, 2026 | 246.00 | 251.00 | 243.00 | 245.00 | 245.00 | - | 262,500 |
| May 20, 2026 | 256.00 | 256.00 | 244.00 | 245.00 | 245.00 | -4.67% | 430,600 |
| May 19, 2026 | 264.00 | 264.00 | 256.00 | 257.00 | 257.00 | -1.91% | 320,800 |
| May 18, 2026 | 276.00 | 276.00 | 258.00 | 262.00 | 262.00 | -16.03% | 366,800 |
| May 15, 2026 | 313.00 | 322.00 | 310.00 | 312.00 | 312.00 | - | 81,400 |
| May 14, 2026 | 315.00 | 318.00 | 307.00 | 312.00 | 312.00 | - | 85,000 |
| May 13, 2026 | 298.00 | 316.00 | 297.00 | 312.00 | 312.00 | 4.70% | 83,700 |
| May 12, 2026 | 300.00 | 305.00 | 298.00 | 298.00 | 298.00 | -0.67% | 43,400 |
| May 11, 2026 | 293.00 | 302.00 | 291.00 | 300.00 | 300.00 | 2.74% | 90,400 |
| May 8, 2026 | 298.00 | 301.00 | 289.00 | 292.00 | 292.00 | -2.01% | 76,300 |
| May 7, 2026 | 288.00 | 303.00 | 288.00 | 298.00 | 298.00 | 3.47% | 75,300 |
| May 1, 2026 | 288.00 | 291.00 | 284.00 | 288.00 | 288.00 | - | 55,100 |
| Apr 30, 2026 | 292.00 | 295.00 | 288.00 | 288.00 | 288.00 | -3.03% | 65,400 |
| Apr 28, 2026 | 300.00 | 300.00 | 294.00 | 297.00 | 297.00 | 1.02% | 31,900 |
| Apr 27, 2026 | 296.00 | 296.00 | 291.00 | 294.00 | 294.00 | 1.38% | 37,500 |
| Apr 24, 2026 | 291.00 | 294.00 | 287.00 | 290.00 | 290.00 | -0.34% | 118,200 |
| Apr 23, 2026 | 296.00 | 296.00 | 290.00 | 291.00 | 291.00 | -1.69% | 111,900 |
| Apr 22, 2026 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 43,700 |
| Apr 21, 2026 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.67% | 33,800 |
| Apr 20, 2026 | 306.00 | 306.00 | 299.00 | 300.00 | 300.00 | -0.99% | 39,600 |
| Apr 17, 2026 | 303.00 | 307.00 | 300.00 | 303.00 | 303.00 | -2.26% | 61,300 |
| Apr 16, 2026 | 306.00 | 310.00 | 305.00 | 310.00 | 310.00 | 2.65% | 49,800 |
| Apr 15, 2026 | 302.00 | 308.00 | 301.00 | 302.00 | 302.00 | 1.68% | 78,700 |
| Apr 14, 2026 | 300.00 | 301.00 | 296.00 | 297.00 | 297.00 | - | 25,800 |
| Apr 13, 2026 | 301.00 | 303.00 | 295.00 | 297.00 | 297.00 | -1.66% | 70,000 |
| Apr 10, 2026 | 306.00 | 308.00 | 301.00 | 302.00 | 302.00 | -0.66% | 32,800 |
| Apr 9, 2026 | 313.00 | 313.00 | 304.00 | 304.00 | 304.00 | -2.56% | 29,700 |
| Apr 8, 2026 | 308.00 | 312.00 | 304.00 | 312.00 | 312.00 | 4.00% | 72,100 |
| Apr 7, 2026 | 304.00 | 307.00 | 299.00 | 300.00 | 300.00 | -1.32% | 53,000 |
| Apr 6, 2026 | 300.00 | 305.00 | 300.00 | 304.00 | 304.00 | 1.00% | 52,500 |
| Apr 3, 2026 | 301.00 | 304.00 | 298.00 | 301.00 | 301.00 | 1.69% | 48,300 |
| Apr 2, 2026 | 310.00 | 310.00 | 296.00 | 296.00 | 296.00 | -3.27% | 143,700 |
| Apr 1, 2026 | 306.00 | 309.00 | 302.00 | 306.00 | 306.00 | 0.99% | 69,500 |
| Mar 31, 2026 | 297.00 | 303.00 | 293.00 | 303.00 | 303.00 | 1.34% | 44,900 |
| Mar 30, 2026 | 298.00 | 299.00 | 293.00 | 299.00 | 299.00 | -3.24% | 141,600 |
| Mar 27, 2026 | 312.00 | 315.00 | 307.00 | 314.00 | 309.00 | 0.96% | 58,500 |
| Mar 26, 2026 | 317.00 | 317.00 | 308.00 | 311.00 | 306.05 | -1.58% | 61,200 |
| Mar 25, 2026 | 312.00 | 316.00 | 298.00 | 316.00 | 310.97 | 3.95% | 109,700 |
| Mar 24, 2026 | 305.00 | 308.00 | 297.00 | 304.00 | 299.16 | 2.36% | 143,700 |
| Mar 23, 2026 | 305.00 | 308.00 | 292.00 | 297.00 | 292.27 | -3.57% | 161,500 |
| Mar 19, 2026 | 316.00 | 318.00 | 308.00 | 308.00 | 303.10 | -4.35% | 45,200 |
| Mar 18, 2026 | 315.00 | 322.00 | 315.00 | 322.00 | 316.87 | 3.21% | 38,200 |
| Mar 17, 2026 | 316.00 | 321.00 | 312.00 | 312.00 | 307.03 | -1.27% | 55,400 |
| Mar 16, 2026 | 315.00 | 319.00 | 312.00 | 316.00 | 310.97 | - | 52,000 |