UMC Electronics Co., Ltd. (TYO:6615)
Japan · Delayed Price · Currency is JPY 210.00
+3.00 (1.45%)
Nov 12, 2026, 3:30 PM JST
UMC Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.45% | 70,900 |
| Nov 11, 2026 | 207.00 | 209.00 | 205.00 | 207.00 | 207.00 | 0.98% | 26,600 |
| Nov 10, 2026 | 199.00 | 205.00 | 198.00 | 205.00 | 205.00 | 3.54% | 37,400 |
| Nov 9, 2026 | 196.00 | 201.00 | 194.00 | 198.00 | 198.00 | 3.13% | 56,000 |
| Nov 6, 2026 | 202.00 | 202.00 | 192.00 | 192.00 | 192.00 | -5.42% | 140,400 |
| Nov 5, 2026 | 205.00 | 208.00 | 201.00 | 203.00 | 203.00 | 1.00% | 32,000 |
| Nov 4, 2026 | 207.00 | 207.00 | 199.00 | 201.00 | 201.00 | -2.90% | 143,000 |
| Nov 2, 2026 | 204.00 | 209.00 | 204.00 | 207.00 | 207.00 | 1.47% | 82,700 |
| Oct 30, 2026 | 205.00 | 210.00 | 203.00 | 204.00 | 204.00 | -0.49% | 73,500 |
| Oct 29, 2026 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 0.99% | 170,000 |
| Oct 28, 2026 | 214.00 | 214.00 | 202.00 | 203.00 | 203.00 | -3.33% | 214,100 |
| Oct 27, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 67,900 |
| Oct 26, 2026 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.48% | 28,500 |
| Oct 23, 2026 | 209.00 | 213.00 | 207.00 | 209.00 | 209.00 | -1.88% | 170,800 |
| Oct 22, 2026 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 82,400 |
| Oct 21, 2026 | 215.00 | 218.00 | 212.00 | 213.00 | 213.00 | -0.93% | 101,400 |
| Oct 20, 2026 | 217.00 | 219.00 | 214.00 | 215.00 | 215.00 | - | 62,400 |
| Oct 19, 2026 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | -1.38% | 76,500 |
| Oct 16, 2026 | 216.00 | 219.00 | 215.00 | 218.00 | 218.00 | 0.46% | 51,600 |
| Oct 15, 2026 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | -1.36% | 109,000 |
| Oct 14, 2026 | 221.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.45% | 38,800 |
| Oct 13, 2026 | 223.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.90% | 26,200 |
| Oct 9, 2026 | 219.00 | 223.00 | 219.00 | 223.00 | 223.00 | 1.83% | 29,000 |
| Oct 8, 2026 | 225.00 | 225.00 | 218.00 | 219.00 | 219.00 | -3.10% | 173,300 |
| Oct 7, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.31% | 109,700 |
| Oct 6, 2026 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | -0.43% | 42,300 |
| Oct 5, 2026 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.43% | 29,300 |
| Oct 2, 2026 | 231.00 | 234.00 | 230.00 | 231.00 | 231.00 | -1.70% | 41,000 |
| Oct 1, 2026 | 234.00 | 238.00 | 233.00 | 235.00 | 235.00 | - | 32,300 |
| Sep 30, 2026 | 237.00 | 239.00 | 235.00 | 235.00 | 235.00 | -0.84% | 43,800 |
| Sep 29, 2026 | 239.00 | 241.00 | 237.00 | 237.00 | 237.00 | -2.47% | 49,000 |
| Sep 28, 2026 | 241.00 | 243.00 | 239.00 | 243.00 | 243.00 | 1.67% | 37,700 |
| Sep 25, 2026 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | - | 34,000 |
| Sep 24, 2026 | 238.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.42% | 26,200 |
| Sep 18, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -1.23% | 29,200 |
| Sep 17, 2026 | 239.00 | 243.00 | 238.00 | 243.00 | 243.00 | 1.25% | 34,200 |
| Sep 16, 2026 | 238.00 | 241.00 | 238.00 | 240.00 | 240.00 | - | 25,500 |
| Sep 15, 2026 | 240.00 | 242.00 | 239.00 | 240.00 | 240.00 | -0.41% | 25,500 |
| Sep 14, 2026 | 240.00 | 242.00 | 238.00 | 241.00 | 241.00 | -0.82% | 26,200 |
| Sep 11, 2026 | 235.00 | 243.00 | 235.00 | 243.00 | 243.00 | 2.10% | 53,300 |
| Sep 10, 2026 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 1.28% | 34,100 |
| Sep 9, 2026 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.42% | 36,300 |
| Sep 8, 2026 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | -2.48% | 51,700 |
| Sep 7, 2026 | 245.00 | 245.00 | 240.00 | 242.00 | 242.00 | 0.83% | 67,300 |
| Sep 4, 2026 | 237.00 | 254.00 | 237.00 | 240.00 | 240.00 | 0.42% | 69,100 |
| Sep 3, 2026 | 238.00 | 253.00 | 237.00 | 239.00 | 239.00 | 3.02% | 216,000 |
| Sep 2, 2026 | 238.00 | 242.00 | 230.00 | 232.00 | 232.00 | -2.52% | 142,100 |
| Sep 1, 2026 | 238.00 | 239.00 | 236.00 | 238.00 | 238.00 | - | 33,600 |
| Aug 31, 2026 | 233.00 | 239.00 | 233.00 | 238.00 | 238.00 | 0.42% | 33,700 |
| Aug 28, 2026 | 238.00 | 239.00 | 235.00 | 237.00 | 237.00 | 1.28% | 29,100 |