UMC Electronics Co., Ltd. (TYO:6615)
Japan · Delayed Price · Currency is JPY 292.00
-6.00 (-2.01%)
May 8, 2026, 3:30 PM JST
UMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.78% | 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 |
| Mar 13, 2026 | 315.00 | 318.00 | 315.00 | 316.00 | 310.97 | -0.94% | 55,000 |
| Mar 12, 2026 | 323.00 | 323.00 | 316.00 | 319.00 | 313.92 | -1.54% | 55,500 |
| Mar 11, 2026 | 322.00 | 328.00 | 322.00 | 324.00 | 318.84 | 1.57% | 43,700 |
| Mar 10, 2026 | 313.00 | 320.00 | 309.00 | 319.00 | 313.92 | 5.63% | 96,400 |
| Mar 9, 2026 | 308.00 | 309.00 | 299.00 | 302.00 | 297.19 | -5.63% | 238,500 |
| Mar 6, 2026 | 321.00 | 326.00 | 318.00 | 320.00 | 314.90 | -1.54% | 51,000 |
| Mar 5, 2026 | 322.00 | 327.00 | 321.00 | 325.00 | 319.82 | 5.18% | 140,000 |
| Mar 4, 2026 | 320.00 | 320.00 | 305.00 | 309.00 | 304.08 | -5.79% | 370,300 |
| Mar 3, 2026 | 338.00 | 339.00 | 328.00 | 328.00 | 322.78 | -2.67% | 210,400 |
| Mar 2, 2026 | 344.00 | 344.00 | 337.00 | 337.00 | 331.63 | -3.44% | 84,700 |
| Feb 27, 2026 | 337.00 | 349.00 | 335.00 | 349.00 | 343.44 | 3.56% | 158,700 |
| Feb 26, 2026 | 340.00 | 342.00 | 337.00 | 337.00 | 331.63 | -0.88% | 73,500 |
| Feb 25, 2026 | 339.00 | 343.00 | 339.00 | 340.00 | 334.59 | 0.29% | 48,200 |
| Feb 24, 2026 | 338.00 | 343.00 | 334.00 | 339.00 | 333.60 | 0.89% | 71,200 |
| Feb 20, 2026 | 343.00 | 343.00 | 334.00 | 336.00 | 330.65 | -2.33% | 112,400 |