United Microelectronics Corporation (UMC)
NYSE: UMC · Real-Time Price · USD
7.63
+0.11 (1.46%)
At close: Jun 6, 2025, 4:00 PM
7.63
0.00 (-0.02%)
After-hours: Jun 6, 2025, 7:00 PM EDT
United Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.56 | 7.63 | 7.53 | 7.63 | 7.63 | 1.46% | 6,787,419 |
| Jun 5, 2025 | 7.54 | 7.61 | 7.50 | 7.52 | 7.52 | -1.31% | 13,592,755 |
| Jun 4, 2025 | 7.65 | 7.67 | 7.52 | 7.62 | 7.62 | -2.81% | 6,816,166 |
| Jun 3, 2025 | 7.75 | 7.85 | 7.73 | 7.84 | 7.84 | 1.55% | 10,520,102 |
| Jun 2, 2025 | 7.66 | 7.74 | 7.63 | 7.72 | 7.72 | 1.45% | 6,652,690 |
| May 30, 2025 | 7.66 | 7.68 | 7.51 | 7.61 | 7.61 | -1.17% | 9,457,744 |
| May 29, 2025 | 7.80 | 7.83 | 7.66 | 7.70 | 7.70 | -1.28% | 10,413,509 |
| May 28, 2025 | 7.86 | 7.86 | 7.73 | 7.80 | 7.80 | 0.78% | 8,192,107 |
| May 27, 2025 | 7.76 | 7.79 | 7.68 | 7.74 | 7.74 | -1.02% | 8,546,965 |
| May 23, 2025 | 7.82 | 7.88 | 7.77 | 7.82 | 7.82 | -3.10% | 12,475,025 |
| May 22, 2025 | 8.09 | 8.16 | 8.06 | 8.07 | 8.07 | 0.25% | 9,764,298 |
| May 21, 2025 | 8.08 | 8.15 | 8.02 | 8.05 | 8.05 | 2.55% | 9,747,018 |
| May 20, 2025 | 7.88 | 7.90 | 7.81 | 7.85 | 7.85 | -0.88% | 3,348,512 |
| May 19, 2025 | 7.79 | 7.92 | 7.79 | 7.92 | 7.92 | 0.76% | 6,735,734 |
| May 16, 2025 | 7.87 | 7.90 | 7.81 | 7.86 | 7.86 | 0.26% | 4,510,179 |
| May 15, 2025 | 7.78 | 7.85 | 7.76 | 7.84 | 7.84 | 1.29% | 6,394,302 |
| May 14, 2025 | 7.80 | 7.80 | 7.71 | 7.74 | 7.74 | -0.26% | 7,295,631 |
| May 13, 2025 | 7.69 | 7.76 | 7.65 | 7.76 | 7.76 | 0.65% | 9,560,546 |
| May 12, 2025 | 7.69 | 7.77 | 7.55 | 7.71 | 7.71 | 3.49% | 22,172,231 |
| May 9, 2025 | 7.44 | 7.53 | 7.39 | 7.45 | 7.45 | 0.95% | 9,524,735 |
| May 8, 2025 | 7.50 | 7.50 | 7.36 | 7.38 | 7.38 | -1.20% | 8,335,928 |
| May 7, 2025 | 7.43 | 7.50 | 7.34 | 7.47 | 7.47 | 0.95% | 11,904,391 |
| May 6, 2025 | 7.41 | 7.45 | 7.29 | 7.40 | 7.40 | - | 14,970,905 |
| May 5, 2025 | 7.39 | 7.60 | 7.39 | 7.40 | 7.40 | 0.68% | 10,598,529 |
| May 2, 2025 | 7.25 | 7.36 | 7.24 | 7.35 | 7.35 | 4.85% | 13,062,521 |
| May 1, 2025 | 7.06 | 7.10 | 6.98 | 7.01 | 7.01 | -0.43% | 7,713,429 |
| Apr 30, 2025 | 6.91 | 7.06 | 6.91 | 7.04 | 7.04 | 1.73% | 9,762,352 |
| Apr 29, 2025 | 6.93 | 7.00 | 6.90 | 6.92 | 6.92 | -0.29% | 9,895,358 |
| Apr 28, 2025 | 6.89 | 6.95 | 6.83 | 6.94 | 6.94 | 0.87% | 8,030,163 |
| Apr 25, 2025 | 6.90 | 6.92 | 6.76 | 6.88 | 6.88 | -0.43% | 8,572,274 |
| Apr 24, 2025 | 6.75 | 6.94 | 6.71 | 6.91 | 6.91 | -1.57% | 15,707,581 |
| Apr 23, 2025 | 7.13 | 7.19 | 6.86 | 7.02 | 7.02 | 3.24% | 16,932,148 |
| Apr 22, 2025 | 6.86 | 6.87 | 6.74 | 6.80 | 6.80 | 1.19% | 12,442,291 |
| Apr 21, 2025 | 6.67 | 6.77 | 6.64 | 6.72 | 6.72 | -1.32% | 10,040,976 |
| Apr 17, 2025 | 6.90 | 6.91 | 6.77 | 6.81 | 6.81 | -0.58% | 13,567,681 |
| Apr 16, 2025 | 6.80 | 6.93 | 6.72 | 6.85 | 6.85 | -0.87% | 17,461,412 |
| Apr 15, 2025 | 6.88 | 6.97 | 6.88 | 6.91 | 6.91 | 0.44% | 9,816,721 |
| Apr 14, 2025 | 6.81 | 6.96 | 6.79 | 6.88 | 6.88 | 0.15% | 11,208,141 |
| Apr 11, 2025 | 6.70 | 6.91 | 6.65 | 6.87 | 6.87 | 5.05% | 13,112,861 |
| Apr 10, 2025 | 6.62 | 6.70 | 6.36 | 6.54 | 6.54 | -3.40% | 22,052,367 |
| Apr 9, 2025 | 6.10 | 6.84 | 6.02 | 6.77 | 6.77 | 10.62% | 32,483,603 |
| Apr 8, 2025 | 6.54 | 6.63 | 5.99 | 6.12 | 6.12 | -0.16% | 21,636,579 |
| Apr 7, 2025 | 5.80 | 6.28 | 5.71 | 6.13 | 6.13 | -1.61% | 24,573,415 |
| Apr 4, 2025 | 6.28 | 6.37 | 6.17 | 6.23 | 6.23 | -3.26% | 18,959,020 |
| Apr 3, 2025 | 6.56 | 6.64 | 6.44 | 6.44 | 6.44 | -4.17% | 16,393,674 |
| Apr 2, 2025 | 6.85 | 6.86 | 6.62 | 6.72 | 6.72 | -3.72% | 13,816,111 |
| Apr 1, 2025 | 6.92 | 7.07 | 6.90 | 6.98 | 6.98 | -2.38% | 14,352,453 |
| Mar 31, 2025 | 6.58 | 7.87 | 6.56 | 7.15 | 7.15 | 9.16% | 50,395,060 |
| Mar 28, 2025 | 6.60 | 6.64 | 6.52 | 6.55 | 6.55 | -1.36% | 11,974,154 |
| Mar 27, 2025 | 6.70 | 6.74 | 6.61 | 6.64 | 6.64 | 0.45% | 10,801,097 |