United Microelectronics Corporation (UMC)
NYSE: UMC · Real-Time Price · USD
6.88
-0.03 (-0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed

United Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20256.906.926.766.886.88-0.43%8,567,386
Apr 24, 20256.756.946.716.916.91-1.57%15,707,581
Apr 23, 20257.137.196.867.027.023.24%16,932,148
Apr 22, 20256.866.876.746.806.801.19%12,442,291
Apr 21, 20256.676.776.646.726.72-1.32%10,040,976
Apr 17, 20256.906.916.776.816.81-0.58%13,567,681
Apr 16, 20256.806.936.726.856.85-0.87%17,461,412
Apr 15, 20256.886.976.886.916.910.44%9,816,721
Apr 14, 20256.816.966.796.886.880.15%11,208,141
Apr 11, 20256.706.916.656.876.875.05%13,112,861
Apr 10, 20256.626.706.366.546.54-3.40%22,052,367
Apr 9, 20256.106.846.026.776.7710.62%32,483,603
Apr 8, 20256.546.635.996.126.12-0.16%21,636,579
Apr 7, 20255.806.285.716.136.13-1.61%24,573,415
Apr 4, 20256.286.376.176.236.23-3.26%18,959,020
Apr 3, 20256.566.646.446.446.44-4.17%16,393,674
Apr 2, 20256.856.866.626.726.72-3.72%13,816,111
Apr 1, 20256.927.076.906.986.98-2.38%14,352,453
Mar 31, 20256.587.876.567.157.159.16%50,395,060
Mar 28, 20256.606.646.526.556.55-1.36%11,974,154
Mar 27, 20256.706.746.616.646.640.45%10,801,097
Mar 26, 20256.716.736.556.616.61-1.64%12,505,885
Mar 25, 20256.776.806.706.726.72-1.03%6,752,647
Mar 24, 20256.826.826.706.796.791.19%12,053,277
Mar 21, 20256.696.746.626.716.71-0.30%11,007,446
Mar 20, 20256.826.866.696.736.73-1.90%8,704,590
Mar 19, 20256.756.906.756.866.860.44%13,844,910
Mar 18, 20256.716.846.686.836.831.94%11,124,927
Mar 17, 20256.626.726.586.706.70-1.33%11,353,317
Mar 14, 20256.756.846.706.796.794.95%15,673,290
Mar 13, 20256.576.606.426.476.47-2.27%16,240,624
Mar 12, 20256.756.766.606.626.62-0.75%13,826,888
Mar 11, 20256.766.796.616.676.67-1.62%24,150,573
Mar 10, 20256.766.846.716.786.780.44%18,512,402
Mar 7, 20256.706.766.656.756.751.35%20,241,845
Mar 6, 20256.676.766.616.666.66-2.06%17,330,159
Mar 5, 20256.686.826.646.806.802.26%17,196,970
Mar 4, 20256.496.756.486.656.653.58%16,357,265
Mar 3, 20256.516.636.376.426.42-0.47%22,580,632
Feb 28, 20256.406.536.366.456.451.10%20,398,572
Feb 27, 20256.576.586.386.386.38-3.33%15,575,634
Feb 26, 20256.596.636.566.606.601.69%7,803,722
Feb 25, 20256.526.596.486.496.49-0.31%18,934,301
Feb 24, 20256.556.576.476.516.510.46%12,194,279
Feb 21, 20256.596.606.436.486.48-1.07%15,619,976
Feb 20, 20256.516.586.516.556.551.24%14,992,581
Feb 19, 20256.446.526.416.476.471.41%18,663,445
Feb 18, 20256.336.446.336.386.381.92%13,651,281
Feb 14, 20256.246.286.226.266.26-0.63%5,110,437
Feb 13, 20256.246.316.226.306.304.48%10,592,086