UMC Electronics Co., Ltd. (TYO:6615)
Japan · Delayed Price · Currency is JPY 240.00
+5.00 (2.13%)
Jul 31, 2026, 3:30 PM JST
UMC Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 243.00 | 259.00 | 238.00 | 240.00 | 240.00 | 2.13% | 135,500 |
| Jul 30, 2026 | 229.00 | 237.00 | 229.00 | 235.00 | 235.00 | 2.17% | 48,900 |
| Jul 29, 2026 | 228.00 | 231.00 | 226.00 | 230.00 | 230.00 | 1.32% | 46,800 |
| Jul 28, 2026 | 240.00 | 240.00 | 226.00 | 227.00 | 227.00 | -3.81% | 52,800 |
| Jul 27, 2026 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 2.61% | 27,800 |
| Jul 24, 2026 | 235.00 | 235.00 | 228.00 | 230.00 | 230.00 | -1.71% | 33,300 |
| Jul 23, 2026 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 1.30% | 9,100 |
| Jul 22, 2026 | 232.00 | 234.00 | 231.00 | 231.00 | 231.00 | 0.43% | 24,200 |
| Jul 21, 2026 | 227.00 | 232.00 | 227.00 | 230.00 | 230.00 | 0.88% | 34,100 |
| Jul 17, 2026 | 236.00 | 238.00 | 226.00 | 228.00 | 228.00 | -2.56% | 84,600 |
| Jul 16, 2026 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -4.49% | 89,600 |
| Jul 15, 2026 | 245.00 | 246.00 | 240.00 | 245.00 | 245.00 | -1.21% | 105,000 |
| Jul 14, 2026 | 234.00 | 251.00 | 231.00 | 248.00 | 248.00 | 8.30% | 262,900 |
| Jul 13, 2026 | 238.00 | 254.00 | 229.00 | 229.00 | 229.00 | -0.43% | 185,000 |
| Jul 10, 2026 | 226.00 | 237.00 | 226.00 | 230.00 | 230.00 | 1.77% | 79,200 |
| Jul 9, 2026 | 224.00 | 229.00 | 224.00 | 226.00 | 226.00 | 1.35% | 45,200 |
| Jul 8, 2026 | 228.00 | 228.00 | 223.00 | 223.00 | 223.00 | -0.89% | 39,500 |
| Jul 7, 2026 | 228.00 | 228.00 | 224.00 | 225.00 | 225.00 | - | 26,700 |
| Jul 6, 2026 | 226.00 | 232.00 | 225.00 | 225.00 | 225.00 | -0.88% | 62,400 |
| Jul 3, 2026 | 223.00 | 228.00 | 220.00 | 227.00 | 227.00 | 0.89% | 49,800 |
| Jul 2, 2026 | 220.00 | 228.00 | 220.00 | 225.00 | 225.00 | - | 101,000 |
| Jul 1, 2026 | 227.00 | 230.00 | 225.00 | 225.00 | 225.00 | -0.88% | 65,700 |
| Jun 30, 2026 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 0.44% | 26,700 |
| Jun 29, 2026 | 225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 2.73% | 64,700 |
| Jun 26, 2026 | 229.00 | 229.00 | 220.00 | 220.00 | 220.00 | -2.65% | 52,100 |
| Jun 25, 2026 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 2.26% | 47,200 |
| Jun 24, 2026 | 225.00 | 228.00 | 221.00 | 221.00 | 221.00 | -1.78% | 102,700 |
| Jun 23, 2026 | 230.00 | 234.00 | 225.00 | 225.00 | 225.00 | -2.17% | 49,000 |
| Jun 22, 2026 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | 0.44% | 53,300 |
| Jun 19, 2026 | 234.00 | 234.00 | 227.00 | 229.00 | 229.00 | -1.29% | 48,900 |
| Jun 18, 2026 | 235.00 | 239.00 | 226.00 | 232.00 | 232.00 | -0.85% | 154,800 |
| Jun 17, 2026 | 230.00 | 239.00 | 229.00 | 234.00 | 234.00 | 1.74% | 46,900 |
| Jun 16, 2026 | 229.00 | 233.00 | 229.00 | 230.00 | 230.00 | 0.88% | 29,700 |
| Jun 15, 2026 | 228.00 | 236.00 | 228.00 | 228.00 | 228.00 | 1.33% | 50,700 |
| Jun 12, 2026 | 228.00 | 230.00 | 225.00 | 225.00 | 225.00 | - | 51,900 |
| Jun 11, 2026 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | -2.17% | 102,700 |
| Jun 10, 2026 | 236.00 | 238.00 | 229.00 | 230.00 | 230.00 | -3.77% | 151,000 |
| Jun 9, 2026 | 247.00 | 247.00 | 239.00 | 239.00 | 239.00 | -1.65% | 68,500 |
| Jun 8, 2026 | 251.00 | 252.00 | 242.00 | 243.00 | 243.00 | -6.54% | 123,000 |
| Jun 5, 2026 | 251.00 | 262.00 | 251.00 | 260.00 | 260.00 | 4.00% | 84,700 |
| Jun 4, 2026 | 257.00 | 262.00 | 250.00 | 250.00 | 250.00 | -2.34% | 107,900 |
| Jun 3, 2026 | 245.00 | 257.00 | 243.00 | 256.00 | 256.00 | 6.67% | 160,400 |
| Jun 2, 2026 | 233.00 | 242.00 | 232.00 | 240.00 | 240.00 | 3.45% | 111,500 |
| Jun 1, 2026 | 243.00 | 243.00 | 232.00 | 232.00 | 232.00 | -4.13% | 221,500 |
| 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 |