NYSE - Delayed Quote • USD
United Microelectronics Corporation (UMC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7.47 | 7.61 | 7.46 | 7.60 | 7.60 | 8,123,600 |
| Apr 22, 2024 | 7.44 | 7.53 | 7.35 | 7.48 | 7.48 | 10,646,700 |
| Apr 19, 2024 | 7.51 | 7.61 | 7.38 | 7.40 | 7.40 | 15,423,200 |
| Apr 18, 2024 | 7.59 | 7.61 | 7.48 | 7.53 | 7.53 | 12,083,700 |
| Apr 17, 2024 | 7.70 | 7.72 | 7.56 | 7.59 | 7.59 | 11,500,000 |
| Apr 16, 2024 | 7.70 | 7.71 | 7.63 | 7.66 | 7.66 | 7,835,700 |
| Apr 15, 2024 | 8.03 | 8.03 | 7.75 | 7.82 | 7.82 | 7,462,300 |
| Apr 12, 2024 | 8.10 | 8.11 | 7.97 | 7.97 | 7.97 | 9,790,000 |
| Apr 11, 2024 | 8.18 | 8.19 | 8.06 | 8.18 | 8.18 | 5,972,600 |
| Apr 10, 2024 | 8.23 | 8.32 | 8.16 | 8.18 | 8.18 | 8,863,200 |
| Apr 9, 2024 | 8.22 | 8.29 | 8.15 | 8.27 | 8.27 | 7,035,800 |
| Apr 8, 2024 | 8.13 | 8.23 | 8.07 | 8.18 | 8.18 | 5,575,800 |
| Apr 5, 2024 | 7.99 | 8.08 | 7.94 | 8.06 | 8.06 | 4,837,700 |
| Apr 4, 2024 | 8.20 | 8.25 | 7.99 | 8.00 | 8.00 | 10,087,200 |
| Apr 3, 2024 | 8.07 | 8.15 | 8.02 | 8.15 | 8.15 | 4,145,300 |
| Apr 2, 2024 | 8.09 | 8.16 | 8.06 | 8.11 | 8.11 | 8,332,500 |
| Apr 1, 2024 | 8.06 | 8.20 | 8.06 | 8.13 | 8.13 | 6,598,700 |
| Mar 28, 2024 | 8.01 | 8.11 | 8.01 | 8.09 | 8.09 | 5,078,800 |
| Mar 27, 2024 | 8.00 | 8.00 | 7.91 | 7.98 | 7.98 | 7,112,600 |
| Mar 26, 2024 | 8.02 | 8.04 | 7.94 | 7.95 | 7.95 | 7,401,500 |
| Mar 25, 2024 | 8.07 | 8.09 | 7.99 | 7.99 | 7.99 | 4,720,900 |
| Mar 22, 2024 | 8.24 | 8.24 | 8.15 | 8.16 | 8.16 | 4,702,000 |
| Mar 21, 2024 | 8.44 | 8.47 | 8.33 | 8.34 | 8.34 | 6,735,100 |
| Mar 20, 2024 | 8.24 | 8.40 | 8.23 | 8.40 | 8.40 | 6,846,500 |
| Mar 19, 2024 | 8.26 | 8.32 | 8.16 | 8.26 | 8.26 | 7,342,900 |
| Mar 18, 2024 | 8.07 | 8.13 | 8.03 | 8.11 | 8.11 | 7,229,300 |
| Mar 15, 2024 | 8.11 | 8.18 | 8.01 | 8.02 | 8.02 | 16,062,800 |
| Mar 14, 2024 | 8.32 | 8.36 | 8.16 | 8.23 | 8.23 | 8,022,800 |
| Mar 13, 2024 | 8.43 | 8.48 | 8.32 | 8.32 | 8.32 | 7,759,000 |
| Mar 12, 2024 | 8.33 | 8.49 | 8.28 | 8.48 | 8.48 | 9,435,300 |
| Mar 11, 2024 | 8.20 | 8.28 | 8.13 | 8.18 | 8.18 | 6,574,200 |
| Mar 8, 2024 | 8.25 | 8.45 | 8.21 | 8.21 | 8.21 | 13,453,400 |
| Mar 7, 2024 | 7.99 | 8.30 | 7.97 | 8.25 | 8.25 | 11,401,100 |
| Mar 6, 2024 | 7.76 | 8.00 | 7.76 | 7.91 | 7.91 | 9,735,600 |
| Mar 5, 2024 | 7.67 | 7.70 | 7.59 | 7.64 | 7.64 | 6,345,900 |
| Mar 4, 2024 | 7.81 | 7.82 | 7.71 | 7.74 | 7.74 | 6,657,900 |
| Mar 1, 2024 | 7.68 | 7.83 | 7.63 | 7.81 | 7.81 | 8,845,900 |
| Feb 29, 2024 | 7.65 | 7.71 | 7.63 | 7.68 | 7.68 | 7,015,400 |
| Feb 28, 2024 | 7.54 | 7.55 | 7.48 | 7.54 | 7.54 | 4,700,000 |
| Feb 27, 2024 | 7.65 | 7.66 | 7.56 | 7.57 | 7.57 | 3,691,500 |
| Feb 26, 2024 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 4,592,800 |
| Feb 23, 2024 | 7.65 | 7.68 | 7.53 | 7.56 | 7.56 | 6,524,300 |
| Feb 22, 2024 | 7.80 | 7.82 | 7.70 | 7.76 | 7.76 | 7,851,000 |
| Feb 21, 2024 | 7.67 | 7.72 | 7.62 | 7.72 | 7.72 | 8,173,700 |
| Feb 20, 2024 | 7.71 | 7.81 | 7.71 | 7.77 | 7.77 | 6,442,300 |
| Feb 16, 2024 | 7.73 | 7.77 | 7.66 | 7.70 | 7.70 | 4,975,300 |
| Feb 15, 2024 | 7.93 | 7.93 | 7.77 | 7.80 | 7.80 | 8,044,900 |
| Feb 14, 2024 | 7.90 | 7.95 | 7.81 | 7.93 | 7.93 | 7,253,700 |
| Feb 13, 2024 | 7.91 | 7.93 | 7.73 | 7.79 | 7.79 | 7,366,700 |
| Feb 12, 2024 | 8.11 | 8.20 | 8.04 | 8.06 | 8.06 | 5,252,800 |
| Feb 9, 2024 | 8.09 | 8.13 | 8.01 | 8.11 | 8.11 | 5,604,800 |
| Feb 8, 2024 | 7.89 | 8.11 | 7.83 | 8.05 | 8.05 | 7,634,900 |
| Feb 7, 2024 | 7.72 | 7.90 | 7.67 | 7.90 | 7.90 | 8,165,400 |
| Feb 6, 2024 | 7.78 | 7.79 | 7.61 | 7.67 | 7.67 | 5,893,000 |
| Feb 5, 2024 | 7.62 | 7.69 | 7.58 | 7.67 | 7.67 | 5,476,600 |
| Feb 2, 2024 | 7.67 | 7.69 | 7.55 | 7.62 | 7.62 | 9,876,200 |
| Feb 1, 2024 | 7.76 | 7.78 | 7.65 | 7.69 | 7.69 | 8,556,800 |
| Jan 31, 2024 | 7.84 | 8.04 | 7.57 | 7.71 | 7.71 | 8,095,100 |
| Jan 30, 2024 | 7.91 | 7.94 | 7.81 | 7.83 | 7.83 | 6,596,800 |
| Jan 29, 2024 | 7.85 | 7.90 | 7.79 | 7.89 | 7.89 | 6,501,800 |
| Jan 26, 2024 | 8.05 | 8.05 | 7.80 | 7.84 | 7.84 | 11,366,900 |
| Jan 25, 2024 | 8.41 | 8.43 | 8.21 | 8.27 | 8.27 | 14,917,800 |
| Jan 24, 2024 | 8.18 | 8.35 | 8.16 | 8.21 | 8.21 | 13,321,800 |
| Jan 23, 2024 | 8.05 | 8.14 | 8.04 | 8.12 | 8.12 | 6,727,800 |
| Jan 22, 2024 | 8.06 | 8.16 | 8.03 | 8.10 | 8.10 | 8,149,100 |
| Jan 19, 2024 | 7.78 | 7.99 | 7.73 | 7.96 | 7.96 | 12,232,500 |
| Jan 18, 2024 | 7.80 | 7.85 | 7.67 | 7.79 | 7.79 | 8,188,200 |
| Jan 17, 2024 | 7.64 | 7.66 | 7.46 | 7.64 | 7.64 | 10,045,700 |
| Jan 16, 2024 | 7.87 | 7.89 | 7.75 | 7.83 | 7.83 | 7,757,400 |
| Jan 12, 2024 | 7.98 | 8.08 | 7.95 | 7.95 | 7.95 | 3,104,600 |
| Jan 11, 2024 | 8.02 | 8.07 | 7.88 | 7.98 | 7.98 | 6,546,800 |
| Jan 10, 2024 | 8.11 | 8.13 | 8.00 | 8.04 | 8.04 | 8,789,100 |
| Jan 9, 2024 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | 4,462,400 |
| Jan 8, 2024 | 8.12 | 8.24 | 8.09 | 8.23 | 8.23 | 5,609,600 |
| Jan 5, 2024 | 8.11 | 8.19 | 8.07 | 8.10 | 8.10 | 5,716,400 |
| Jan 4, 2024 | 8.12 | 8.22 | 8.10 | 8.13 | 8.13 | 7,148,800 |
| Jan 3, 2024 | 8.09 | 8.18 | 8.03 | 8.04 | 8.04 | 5,965,600 |
| Jan 2, 2024 | 8.32 | 8.34 | 8.21 | 8.28 | 8.28 | 10,691,200 |
| Dec 29, 2023 | 8.50 | 8.56 | 8.43 | 8.46 | 8.46 | 3,613,800 |
| Dec 28, 2023 | 8.60 | 8.64 | 8.51 | 8.51 | 8.51 | 5,375,100 |
| Dec 27, 2023 | 8.32 | 8.68 | 8.30 | 8.66 | 8.66 | 10,439,400 |
| Dec 26, 2023 | 8.09 | 8.23 | 8.09 | 8.21 | 8.21 | 6,819,500 |
| Dec 22, 2023 | 7.93 | 8.05 | 7.93 | 7.97 | 7.97 | 3,943,800 |
| Dec 21, 2023 | 7.99 | 7.99 | 7.84 | 7.92 | 7.92 | 4,279,300 |
| Dec 20, 2023 | 7.90 | 7.99 | 7.81 | 7.82 | 7.82 | 7,405,100 |
| Dec 19, 2023 | 8.00 | 8.05 | 7.97 | 7.98 | 7.98 | 5,536,100 |
| Dec 18, 2023 | 8.07 | 8.11 | 8.01 | 8.08 | 8.08 | 5,243,500 |
| Dec 15, 2023 | 8.14 | 8.18 | 8.07 | 8.10 | 8.10 | 9,823,800 |
| Dec 14, 2023 | 8.08 | 8.20 | 8.06 | 8.14 | 8.14 | 9,536,900 |
| Dec 13, 2023 | 7.95 | 8.09 | 7.89 | 8.06 | 8.06 | 5,636,100 |
| Dec 12, 2023 | 7.92 | 7.94 | 7.85 | 7.94 | 7.94 | 3,558,200 |
| Dec 11, 2023 | 7.80 | 7.92 | 7.80 | 7.90 | 7.90 | 5,990,200 |
| Dec 8, 2023 | 7.70 | 7.83 | 7.70 | 7.80 | 7.80 | 4,567,500 |
| Dec 7, 2023 | 7.68 | 7.81 | 7.67 | 7.80 | 7.80 | 6,992,300 |
| Dec 6, 2023 | 7.78 | 7.80 | 7.71 | 7.72 | 7.72 | 6,976,500 |
| Dec 5, 2023 | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | 3,516,200 |
| Dec 4, 2023 | 7.90 | 7.92 | 7.77 | 7.85 | 7.85 | 6,504,500 |
| Dec 1, 2023 | 7.82 | 7.95 | 7.77 | 7.94 | 7.94 | 4,406,400 |
| Nov 30, 2023 | 7.87 | 7.87 | 7.75 | 7.79 | 7.79 | 9,180,400 |
| Nov 29, 2023 | 7.90 | 7.98 | 7.88 | 7.88 | 7.88 | 5,927,700 |
| Nov 28, 2023 | 7.78 | 7.84 | 7.75 | 7.82 | 7.82 | 4,424,300 |
| Nov 27, 2023 | 7.82 | 7.88 | 7.77 | 7.84 | 7.84 | 4,050,900 |
| Nov 24, 2023 | 7.88 | 7.91 | 7.85 | 7.88 | 7.88 | 2,827,100 |
| Nov 22, 2023 | 7.88 | 7.90 | 7.79 | 7.87 | 7.87 | 3,592,800 |
| Nov 21, 2023 | 7.93 | 7.94 | 7.83 | 7.86 | 7.86 | 5,749,900 |
| Nov 20, 2023 | 7.88 | 7.99 | 7.88 | 7.96 | 7.96 | 4,745,400 |
| Nov 17, 2023 | 7.70 | 7.90 | 7.70 | 7.85 | 7.85 | 7,096,700 |
| Nov 16, 2023 | 7.58 | 7.63 | 7.56 | 7.60 | 7.60 | 5,308,500 |
| Nov 15, 2023 | 7.65 | 7.71 | 7.60 | 7.63 | 7.63 | 6,881,400 |
| Nov 14, 2023 | 7.58 | 7.72 | 7.58 | 7.67 | 7.67 | 9,112,900 |
| Nov 13, 2023 | 7.59 | 7.60 | 7.46 | 7.51 | 7.51 | 5,001,300 |
| Nov 10, 2023 | 7.48 | 7.70 | 7.48 | 7.66 | 7.66 | 8,164,100 |
| Nov 9, 2023 | 7.51 | 7.55 | 7.39 | 7.40 | 7.40 | 8,143,100 |
| Nov 8, 2023 | 7.52 | 7.57 | 7.44 | 7.47 | 7.47 | 3,843,600 |
| Nov 7, 2023 | 7.55 | 7.62 | 7.54 | 7.62 | 7.62 | 4,262,200 |
| Nov 6, 2023 | 7.62 | 7.66 | 7.54 | 7.60 | 7.60 | 4,579,700 |
| Nov 3, 2023 | 7.60 | 7.77 | 7.60 | 7.72 | 7.72 | 7,043,400 |
| Nov 2, 2023 | 7.38 | 7.56 | 7.38 | 7.52 | 7.52 | 8,630,200 |
| Nov 1, 2023 | 7.16 | 7.29 | 7.15 | 7.28 | 7.28 | 8,797,000 |
| Oct 31, 2023 | 7.08 | 7.13 | 7.02 | 7.12 | 7.12 | 6,770,800 |
| Oct 30, 2023 | 7.09 | 7.18 | 7.04 | 7.07 | 7.07 | 8,670,500 |
| Oct 27, 2023 | 7.13 | 7.15 | 7.02 | 7.07 | 7.07 | 6,500,600 |
| Oct 26, 2023 | 7.15 | 7.29 | 7.07 | 7.12 | 7.12 | 10,482,900 |
| Oct 25, 2023 | 7.29 | 7.30 | 6.96 | 7.14 | 7.14 | 12,124,600 |
| Oct 24, 2023 | 7.43 | 7.47 | 7.40 | 7.44 | 7.44 | 5,928,500 |
| Oct 23, 2023 | 7.39 | 7.54 | 7.35 | 7.42 | 7.42 | 4,697,500 |
| Oct 20, 2023 | 7.47 | 7.55 | 7.40 | 7.43 | 7.43 | 5,369,400 |
| Oct 19, 2023 | 7.62 | 7.69 | 7.54 | 7.55 | 7.55 | 13,306,800 |
| Oct 18, 2023 | 7.41 | 7.46 | 7.38 | 7.40 | 7.40 | 6,652,300 |
| Oct 17, 2023 | 7.33 | 7.37 | 7.24 | 7.34 | 7.34 | 6,071,600 |
| Oct 16, 2023 | 7.24 | 7.34 | 7.23 | 7.28 | 7.28 | 7,526,200 |
| Oct 13, 2023 | 7.21 | 7.23 | 7.08 | 7.10 | 7.10 | 6,390,700 |
| Oct 12, 2023 | 7.25 | 7.31 | 7.16 | 7.21 | 7.21 | 5,655,900 |
| Oct 11, 2023 | 7.26 | 7.28 | 7.18 | 7.25 | 7.25 | 3,983,600 |
| Oct 10, 2023 | 7.11 | 7.19 | 7.08 | 7.17 | 7.17 | 4,775,400 |
| Oct 9, 2023 | 7.07 | 7.11 | 7.00 | 7.09 | 7.09 | 2,895,800 |
| Oct 6, 2023 | 6.92 | 7.21 | 6.92 | 7.13 | 7.13 | 6,983,900 |
| Oct 5, 2023 | 6.98 | 7.00 | 6.89 | 6.96 | 6.96 | 4,823,800 |
| Oct 4, 2023 | 6.87 | 6.90 | 6.81 | 6.89 | 6.89 | 5,527,000 |
| Oct 3, 2023 | 6.94 | 7.01 | 6.83 | 6.88 | 6.88 | 5,801,300 |
| Oct 2, 2023 | 7.06 | 7.10 | 6.97 | 7.03 | 7.03 | 4,825,500 |
| Sep 29, 2023 | 7.15 | 7.15 | 7.04 | 7.06 | 7.06 | 4,630,100 |
| Sep 28, 2023 | 6.96 | 7.11 | 6.94 | 7.07 | 7.07 | 6,713,300 |
| Sep 27, 2023 | 6.91 | 6.95 | 6.84 | 6.91 | 6.91 | 5,740,800 |
| Sep 26, 2023 | 6.96 | 6.98 | 6.86 | 6.91 | 6.91 | 5,887,700 |
| Sep 25, 2023 | 6.97 | 7.09 | 6.94 | 7.07 | 7.07 | 4,230,300 |
| Sep 22, 2023 | 6.97 | 7.04 | 6.95 | 7.02 | 7.02 | 4,686,700 |
| Sep 21, 2023 | 6.97 | 7.04 | 6.94 | 6.95 | 6.95 | 7,067,500 |
| Sep 20, 2023 | 7.12 | 7.14 | 6.97 | 6.97 | 6.97 | 10,763,200 |
| Sep 19, 2023 | 7.17 | 7.17 | 7.09 | 7.11 | 7.11 | 5,718,100 |
| Sep 18, 2023 | 7.20 | 7.25 | 7.15 | 7.22 | 7.22 | 4,490,700 |
| Sep 15, 2023 | 7.41 | 7.41 | 7.27 | 7.29 | 7.29 | 6,842,600 |
| Sep 14, 2023 | 7.41 | 7.44 | 7.35 | 7.38 | 7.38 | 4,701,200 |
| Sep 13, 2023 | 7.32 | 7.42 | 7.30 | 7.34 | 7.34 | 4,785,100 |
| Sep 12, 2023 | 7.19 | 7.35 | 7.17 | 7.27 | 7.27 | 5,407,600 |
| Sep 11, 2023 | 7.16 | 7.17 | 7.09 | 7.14 | 7.14 | 3,723,600 |
| Sep 8, 2023 | 7.07 | 7.12 | 7.04 | 7.06 | 7.06 | 4,454,000 |
| Sep 7, 2023 | 7.10 | 7.13 | 6.96 | 7.05 | 7.05 | 7,306,900 |
| Sep 6, 2023 | 7.33 | 7.37 | 7.19 | 7.25 | 7.25 | 5,189,100 |
| Sep 5, 2023 | 7.27 | 7.42 | 7.25 | 7.36 | 7.36 | 6,163,600 |
| Sep 1, 2023 | 7.25 | 7.25 | 7.14 | 7.24 | 7.24 | 4,682,200 |
| Aug 31, 2023 | 7.18 | 7.19 | 7.13 | 7.17 | 7.17 | 8,119,000 |
| Aug 30, 2023 | 7.22 | 7.31 | 7.19 | 7.27 | 7.27 | 4,970,900 |
| Aug 29, 2023 | 7.04 | 7.23 | 7.03 | 7.18 | 7.18 | 6,463,800 |
| Aug 28, 2023 | 6.96 | 7.05 | 6.96 | 7.02 | 7.02 | 3,601,900 |
| Aug 25, 2023 | 6.80 | 6.92 | 6.75 | 6.89 | 6.89 | 7,212,300 |
| Aug 24, 2023 | 6.98 | 6.99 | 6.76 | 6.78 | 6.78 | 8,766,800 |
| Aug 23, 2023 | 6.75 | 6.87 | 6.75 | 6.86 | 6.86 | 4,430,300 |
| Aug 22, 2023 | 6.88 | 6.88 | 6.74 | 6.75 | 6.75 | 4,238,300 |
| Aug 21, 2023 | 6.74 | 6.86 | 6.73 | 6.85 | 6.85 | 5,217,100 |
| Aug 18, 2023 | 6.74 | 6.79 | 6.72 | 6.77 | 6.77 | 4,872,000 |
| Aug 17, 2023 | 6.81 | 6.82 | 6.72 | 6.74 | 6.74 | 5,362,100 |
| Aug 16, 2023 | 6.81 | 6.82 | 6.71 | 6.73 | 6.73 | 6,287,000 |
| Aug 15, 2023 | 7.08 | 7.08 | 6.91 | 6.94 | 6.94 | 5,371,600 |
| Aug 14, 2023 | 6.95 | 7.07 | 6.94 | 7.07 | 7.07 | 5,757,800 |
| Aug 11, 2023 | 7.07 | 7.07 | 6.95 | 6.98 | 6.98 | 6,727,600 |
| Aug 10, 2023 | 7.11 | 7.18 | 7.06 | 7.09 | 7.09 | 5,468,700 |
| Aug 9, 2023 | 7.15 | 7.17 | 7.07 | 7.08 | 7.08 | 5,597,100 |
| Aug 8, 2023 | 7.12 | 7.15 | 7.03 | 7.11 | 7.11 | 5,834,900 |
| Aug 7, 2023 | 7.34 | 7.34 | 7.25 | 7.32 | 7.32 | 3,408,000 |
| Aug 4, 2023 | 7.29 | 7.33 | 7.20 | 7.26 | 7.26 | 5,659,800 |
| Aug 3, 2023 | 7.21 | 7.22 | 7.12 | 7.17 | 7.17 | 5,199,900 |
| Aug 2, 2023 | 7.34 | 7.36 | 7.21 | 7.21 | 7.21 | 7,669,600 |
| Aug 1, 2023 | 7.49 | 7.51 | 7.41 | 7.43 | 7.43 | 3,020,000 |
| Jul 31, 2023 | 7.49 | 7.52 | 7.44 | 7.51 | 7.51 | 4,380,400 |
| Jul 28, 2023 | 7.50 | 7.55 | 7.45 | 7.51 | 7.51 | 6,750,000 |
| Jul 27, 2023 | 7.40 | 7.57 | 7.36 | 7.37 | 7.37 | 8,526,000 |
| Jul 26, 2023 | 7.23 | 7.37 | 7.18 | 7.21 | 7.21 | 7,187,300 |
| Jul 25, 2023 | 7.30 | 7.37 | 7.29 | 7.33 | 7.33 | 8,070,900 |
| Jul 24, 2023 | 7.25 | 7.28 | 7.18 | 7.25 | 7.25 | 5,838,400 |
| Jul 21, 2023 | 7.20 | 7.20 | 7.13 | 7.18 | 7.18 | 5,852,000 |
| Jul 20, 2023 | 7.43 | 7.43 | 7.12 | 7.17 | 7.17 | 11,702,600 |
| Jul 19, 2023 | 7.75 | 7.76 | 7.64 | 7.65 | 7.65 | 5,130,000 |
| Jul 18, 2023 | 7.86 | 7.88 | 7.80 | 7.85 | 7.85 | 4,816,600 |
| Jul 17, 2023 | 7.84 | 7.97 | 7.80 | 7.95 | 7.95 | 6,298,700 |
| Jul 14, 2023 | 7.86 | 7.93 | 7.80 | 7.81 | 7.81 | 7,055,600 |
| Jul 13, 2023 | 7.81 | 7.81 | 7.72 | 7.79 | 7.79 | 8,419,900 |
| Jul 12, 2023 | 7.79 | 7.82 | 7.73 | 7.76 | 7.76 | 7,600,300 |
| Jul 11, 2023 | 7.93 | 7.94 | 7.75 | 7.85 | 7.85 | 4,753,400 |
| Jul 10, 2023 | 7.73 | 7.85 | 7.71 | 7.85 | 7.85 | 5,603,600 |
| Jul 7, 2023 | 7.74 | 7.86 | 7.72 | 7.75 | 7.75 | 4,962,400 |
| Jul 6, 2023 | 7.63 | 7.71 | 7.58 | 7.68 | 7.68 | 6,953,300 |
| Jul 5, 2023 | 7.79 | 7.82 | 7.70 | 7.70 | 7.70 | 5,415,800 |
| Jul 3, 2023 | 7.86 | 7.91 | 7.80 | 7.88 | 7.88 | 3,583,300 |
| Jun 30, 2023 | 7.93 | 7.94 | 7.85 | 7.89 | 7.89 | 5,009,900 |
| Jun 29, 2023 | 7.81 | 7.87 | 7.75 | 7.85 | 7.85 | 4,522,600 |
| Jun 28, 2023 | 7.88 | 7.91 | 7.81 | 7.85 | 7.85 | 5,843,100 |
| Jun 27, 2023 | 7.97 | 8.02 | 7.84 | 8.02 | 8.02 | 9,304,300 |
| Jun 26, 2023 | 0.59 Dividend | |||||
| Jun 26, 2023 | 8.07 | 8.17 | 8.06 | 8.07 | 8.07 | 4,401,200 |
| Jun 23, 2023 | 8.50 | 8.53 | 8.42 | 8.46 | 7.87 | 5,157,100 |
| Jun 22, 2023 | 8.50 | 8.63 | 8.45 | 8.62 | 8.02 | 4,077,500 |
| Jun 21, 2023 | 8.69 | 8.69 | 8.52 | 8.53 | 7.94 | 5,782,900 |
| Jun 20, 2023 | 8.70 | 8.75 | 8.61 | 8.65 | 8.05 | 5,039,700 |
| Jun 16, 2023 | 8.87 | 8.90 | 8.72 | 8.75 | 8.14 | 9,945,400 |
| Jun 15, 2023 | 8.89 | 8.97 | 8.88 | 8.92 | 8.30 | 7,225,700 |
| Jun 14, 2023 | 8.77 | 8.89 | 8.75 | 8.87 | 8.26 | 5,762,500 |
| Jun 13, 2023 | 8.80 | 8.85 | 8.69 | 8.80 | 8.19 | 7,711,100 |
| Jun 12, 2023 | 8.53 | 8.70 | 8.51 | 8.69 | 8.09 | 6,522,600 |
| Jun 9, 2023 | 8.50 | 8.56 | 8.43 | 8.46 | 7.87 | 3,841,700 |
| Jun 8, 2023 | 8.35 | 8.46 | 8.33 | 8.45 | 7.86 | 4,661,400 |
| Jun 7, 2023 | 8.31 | 8.45 | 8.28 | 8.29 | 7.72 | 5,271,500 |
| Jun 6, 2023 | 8.10 | 8.31 | 8.10 | 8.26 | 7.69 | 5,339,500 |
| Jun 5, 2023 | 8.21 | 8.24 | 8.12 | 8.17 | 7.60 | 5,430,500 |
| Jun 2, 2023 | 8.43 | 8.45 | 8.30 | 8.32 | 7.74 | 7,186,300 |
| Jun 1, 2023 | 8.25 | 8.34 | 8.23 | 8.32 | 7.74 | 9,239,600 |
| May 31, 2023 | 8.33 | 8.40 | 8.25 | 8.26 | 7.69 | 8,259,400 |
| May 30, 2023 | 8.62 | 8.66 | 8.34 | 8.39 | 7.81 | 10,872,700 |
| May 26, 2023 | 8.16 | 8.70 | 8.16 | 8.66 | 8.06 | 17,267,700 |
| May 25, 2023 | 7.84 | 8.05 | 7.84 | 8.02 | 7.46 | 13,825,500 |
| May 24, 2023 | 7.92 | 7.92 | 7.83 | 7.87 | 7.32 | 6,968,200 |
| May 23, 2023 | 7.89 | 7.92 | 7.83 | 7.85 | 7.31 | 4,924,000 |
| May 22, 2023 | 7.92 | 7.96 | 7.84 | 7.89 | 7.34 | 5,445,400 |
| May 19, 2023 | 8.17 | 8.24 | 8.07 | 8.08 | 7.52 | 6,347,000 |
| May 18, 2023 | 8.11 | 8.28 | 8.10 | 8.26 | 7.69 | 6,897,300 |
| May 17, 2023 | 7.98 | 8.10 | 7.97 | 8.06 | 7.50 | 7,445,300 |
| May 16, 2023 | 7.90 | 7.94 | 7.87 | 7.89 | 7.34 | 4,752,500 |
| May 15, 2023 | 7.79 | 7.89 | 7.75 | 7.89 | 7.34 | 6,230,400 |
| May 12, 2023 | 7.80 | 7.86 | 7.78 | 7.82 | 7.28 | 2,770,400 |
| May 11, 2023 | 7.98 | 7.98 | 7.76 | 7.85 | 7.31 | 7,522,300 |
| May 10, 2023 | 8.11 | 8.15 | 8.03 | 8.09 | 7.53 | 6,442,500 |
| May 9, 2023 | 8.10 | 8.14 | 8.05 | 8.07 | 7.51 | 4,488,300 |
| May 8, 2023 | 8.16 | 8.20 | 8.08 | 8.19 | 7.62 | 3,421,800 |
| May 5, 2023 | 8.05 | 8.22 | 8.01 | 8.20 | 7.63 | 5,329,100 |
| May 4, 2023 | 7.99 | 8.03 | 7.93 | 7.98 | 7.43 | 5,478,000 |
| May 3, 2023 | 8.05 | 8.14 | 8.01 | 8.01 | 7.46 | 5,240,800 |
| May 2, 2023 | 7.98 | 8.04 | 7.92 | 8.00 | 7.45 | 4,761,300 |
| May 1, 2023 | 8.00 | 8.04 | 7.94 | 7.99 | 7.44 | 5,378,800 |
| Apr 28, 2023 | 7.87 | 8.05 | 7.87 | 8.03 | 7.47 | 7,750,900 |
| Apr 27, 2023 | 7.90 | 7.96 | 7.80 | 7.91 | 7.36 | 11,123,700 |
| Apr 26, 2023 | 7.79 | 7.87 | 7.58 | 7.69 | 7.16 | 8,435,500 |
| Apr 25, 2023 | 7.79 | 7.84 | 7.67 | 7.67 | 7.14 | 9,739,900 |
| Apr 24, 2023 | 8.06 | 8.07 | 7.93 | 7.99 | 7.44 | 4,977,500 |
Related Tickers
ASX ASE Technology Holding Co., Ltd.
10.32
+1.38%
HIMX Himax Technologies, Inc.
4.9100
+0.61%
SIMO Silicon Motion Technology Corporation
72.57
+0.14%
IMOS ChipMOS TECHNOLOGIES INC.
28.09
+0.75%
TSM Taiwan Semiconductor Manufacturing Company Limited
133.43
+2.84%
LEDS SemiLEDs Corporation
1.5800
+1.94%
2454.TW MediaTek Inc.
1,010.00
+3.91%
3661.TW Alchip Technologies, Limited
2,975.00
+4.02%
3034.TW Novatek Microelectronics Corp.
601.00
+3.09%
3443.TW Global Unichip Corp.
1,190.00
+5.78%