Skip to main content
United Microelectronics Corporation (UMC)
NYSE: UMC · Real-Time Price · USD
6.77
-0.04 (-0.51%)
Nov 21, 2024, 1:00 PM EST - Market open

United Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.906.916.746.806.80-2.58%10,950,864
Nov 19, 20246.927.006.916.986.980.58%8,610,360
Nov 18, 20246.806.966.806.946.942.36%13,015,312
Nov 15, 20246.886.916.786.786.78-1.45%14,465,028
Nov 14, 20246.906.936.846.886.88-0.58%8,611,632
Nov 13, 20246.987.016.906.926.92-1.00%12,428,619
Nov 12, 20247.027.086.916.996.99-15,517,159
Nov 11, 20247.097.106.926.996.99-2.37%12,256,935
Nov 8, 20247.117.187.107.167.16-1.10%8,619,498
Nov 7, 20247.247.307.227.247.243.13%14,850,217
Nov 6, 20247.007.036.937.027.020.86%16,223,756
Nov 5, 20247.027.036.906.966.96-1.56%12,918,468
Nov 4, 20247.047.157.047.077.070.14%15,185,465
Nov 1, 20247.017.166.927.067.063.22%22,442,785
Oct 31, 20247.017.026.786.846.84-2.15%19,852,590
Oct 30, 20247.237.306.986.996.99-5.67%21,805,903
Oct 29, 20247.447.457.347.417.41-0.13%15,265,997
Oct 28, 20247.667.667.407.427.42-4.26%13,578,085
Oct 25, 20247.737.877.737.757.750.52%10,127,446
Oct 24, 20247.757.757.667.717.710.13%7,793,909
Oct 23, 20247.717.757.617.707.70-1.28%8,315,318
Oct 22, 20247.777.827.747.807.800.52%8,993,416
Oct 21, 20247.827.867.737.767.760.39%13,324,786
Oct 18, 20247.997.997.727.737.73-3.37%10,049,217
Oct 17, 20248.138.247.998.008.000.25%16,072,329
Oct 16, 20248.108.127.957.987.980.38%9,662,957
Oct 15, 20248.148.197.917.957.95-2.81%14,388,251
Oct 14, 20248.108.218.098.188.181.11%7,699,963
Oct 11, 20248.078.138.018.098.090.62%5,395,298
Oct 10, 20247.998.057.958.048.04-0.25%7,597,348
Oct 9, 20248.158.157.998.068.06-1.35%7,599,600
Oct 8, 20248.158.228.148.178.17-0.73%9,331,910
Oct 7, 20248.238.328.198.238.23-1.44%7,377,727
Oct 4, 20248.348.358.268.358.350.72%8,847,100
Oct 3, 20248.238.358.228.298.29-8,903,398
Oct 2, 20248.338.398.248.298.29-13,794,934
Oct 1, 20248.428.468.278.298.29-1.54%15,227,235
Sep 30, 20248.568.618.378.428.42-3.55%10,739,253
Sep 27, 20248.828.858.728.738.73-1.24%11,646,388
Sep 26, 20248.778.868.658.848.841.73%15,296,206
Sep 25, 20248.638.728.628.698.690.93%8,947,611
Sep 24, 20248.588.638.538.618.610.82%11,892,717
Sep 23, 20248.418.548.408.548.541.79%9,147,749
Sep 20, 20248.428.478.318.398.39-1.53%17,314,042
Sep 19, 20248.518.608.418.528.522.04%16,455,677
Sep 18, 20248.428.558.348.358.35-1.18%11,728,009
Sep 17, 20248.538.558.398.458.45-0.47%10,399,741
Sep 16, 20248.528.538.408.498.49-0.93%9,239,741
Sep 13, 20248.598.608.508.578.57-0.58%10,388,847
Sep 12, 20248.678.688.558.628.62-1.49%17,251,589
Sep 11, 20248.418.778.378.758.754.54%17,702,268
Sep 10, 20248.418.418.208.378.37-0.71%10,145,215
Sep 9, 20248.358.448.358.438.431.81%10,753,112
Sep 6, 20248.538.558.228.288.28-2.13%18,360,831
Sep 5, 20248.318.588.318.468.461.56%17,404,735
Sep 4, 20248.208.408.208.338.331.09%16,330,339
Sep 3, 20248.608.648.218.248.24-6.04%21,010,192
Aug 30, 20248.748.818.688.778.771.27%9,800,169
Aug 29, 20248.628.808.628.668.660.70%12,368,035
Aug 28, 20248.628.718.538.608.60-0.23%10,422,796
Aug 27, 20248.508.648.428.628.620.23%8,371,551
Aug 26, 20248.718.748.588.608.60-2.27%13,457,582
Aug 23, 20248.718.878.718.808.801.73%11,820,664
Aug 22, 20248.918.918.638.658.65-2.70%13,461,393
Aug 21, 20248.808.958.798.898.891.37%10,713,338
Aug 20, 20248.808.868.748.778.77-1.35%10,094,600
Aug 19, 20248.708.898.708.898.892.18%13,021,779
Aug 16, 20248.718.788.678.708.70-0.80%11,220,323
Aug 15, 20248.688.808.618.778.770.57%18,627,936
Aug 14, 20248.738.778.658.728.72-0.11%12,021,726
Aug 13, 20248.568.738.528.738.732.59%12,976,966
Aug 12, 20248.478.558.408.518.510.83%13,593,091
Aug 9, 20248.448.508.338.448.44-0.47%14,593,743
Aug 8, 20248.138.518.118.488.486.67%19,330,528
Aug 7, 20248.248.297.947.957.95-0.62%11,925,630
Aug 6, 20247.858.147.848.008.001.91%16,410,630
Aug 5, 20247.487.977.387.857.85-0.38%20,506,761
Aug 2, 20247.938.007.777.887.88-2.48%19,692,092
Aug 1, 20248.218.318.018.088.08-3.46%26,735,048
Jul 31, 20247.908.417.798.378.3712.65%25,830,173
Jul 30, 20247.617.637.397.437.43-1.59%18,849,752
Jul 29, 20247.707.707.537.557.55-1.95%17,119,362
Jul 26, 20247.667.757.597.707.703.63%17,035,523
Jul 25, 20247.507.597.387.437.43-0.80%18,898,416
Jul 24, 20247.687.697.497.497.49-3.48%15,639,857
Jul 23, 20247.807.877.757.767.76-1.27%12,087,567
Jul 22, 20247.827.917.737.867.860.51%21,383,834
Jul 19, 20247.947.957.807.827.82-2.01%14,035,210
Jul 18, 20248.078.127.907.987.980.63%20,457,563
Jul 17, 20248.138.177.917.937.93-4.11%22,771,644
Jul 16, 20248.218.288.178.278.270.98%11,108,400
Jul 15, 20248.348.358.188.198.19-1.56%7,351,929
Jul 12, 20248.218.398.198.328.320.73%12,258,919
Jul 11, 20248.578.618.258.268.26-3.73%13,387,512
Jul 10, 20248.568.628.488.588.58-0.12%9,546,872
Jul 9, 20248.678.678.528.598.59-0.81%8,368,903
Jul 8, 20248.638.728.608.668.663.34%8,513,793
Jul 5, 20248.408.438.338.388.380.48%5,314,937
Jul 3, 20248.258.358.198.348.340.48%13,247,395
Jul 2, 20248.248.348.228.308.30-5.36%8,133,793