UMC Electronics Co., Ltd. (TYO:6615)
Japan · Delayed Price · Currency is JPY 230.00
+4.00 (1.77%)
Jul 10, 2026, 3:30 PM JST
UMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |