Advertisement
U.S. markets open in 9 hours 16 minutes

United Microelectronics Corporation (UMC)

NYSE - NYSE Delayed Price. Currency in USD
8.11+0.09 (+1.12%)
At close: 04:00PM EDT
8.05 -0.06 (-0.74%)
After hours: 08:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20248.078.138.038.118.117,228,900
Mar 15, 20248.118.188.018.028.0216,062,800
Mar 14, 20248.328.368.168.238.238,022,800
Mar 13, 20248.438.488.328.328.327,759,000
Mar 12, 20248.338.498.288.488.489,435,300
Mar 11, 20248.208.288.138.188.186,574,200
Mar 08, 20248.258.458.218.218.2113,453,400
Mar 07, 20247.998.307.978.258.2511,401,100
Mar 06, 20247.768.007.767.917.919,735,600
Mar 05, 20247.677.707.597.647.646,345,900
Mar 04, 20247.817.827.717.747.746,657,900
Mar 01, 20247.687.837.637.817.818,845,900
Feb 29, 20247.657.717.637.687.687,015,400
Feb 28, 20247.547.557.487.547.544,700,000
Feb 27, 20247.657.667.567.577.573,691,500
Feb 26, 20247.567.657.567.627.624,592,800
Feb 23, 20247.657.687.537.567.566,524,300
Feb 22, 20247.807.827.707.767.767,851,000
Feb 21, 20247.677.727.627.727.728,173,700
Feb 20, 20247.717.817.717.777.776,442,300
Feb 16, 20247.737.777.667.707.704,975,300
Feb 15, 20247.937.937.777.807.808,044,900
Feb 14, 20247.907.957.817.937.937,253,700
Feb 13, 20247.917.937.737.797.797,366,700
Feb 12, 20248.118.208.048.068.065,252,800
Feb 09, 20248.098.138.018.118.115,604,800
Feb 08, 20247.898.117.838.058.057,634,900
Feb 07, 20247.727.907.677.907.908,165,400
Feb 06, 20247.787.797.617.677.675,893,000
Feb 05, 20247.627.697.587.677.675,476,600
Feb 02, 20247.677.697.557.627.629,876,200
Feb 01, 20247.767.787.657.697.698,556,800
Jan 31, 20247.848.047.577.717.718,095,100
Jan 30, 20247.917.947.817.837.836,596,800
Jan 29, 20247.857.907.797.897.896,501,800
Jan 26, 20248.058.057.807.847.8411,366,900
Jan 25, 20248.418.438.218.278.2714,917,800
Jan 24, 20248.188.358.168.218.2113,321,800
Jan 23, 20248.058.148.048.128.126,727,800
Jan 22, 20248.068.168.038.108.108,149,100
Jan 19, 20247.787.997.737.967.9612,232,500
Jan 18, 20247.807.857.677.797.798,188,200
Jan 17, 20247.647.667.467.647.6410,045,700
Jan 16, 20247.877.897.757.837.837,757,400
Jan 12, 20247.988.087.957.957.953,104,600
Jan 11, 20248.028.077.887.987.986,546,800
Jan 10, 20248.118.138.008.048.048,789,100
Jan 09, 20248.088.148.058.118.114,462,400
Jan 08, 20248.128.248.098.238.235,609,600
Jan 05, 20248.118.198.078.108.105,716,400
Jan 04, 20248.128.228.108.138.137,148,800
Jan 03, 20248.098.188.038.048.045,965,600
Jan 02, 20248.328.348.218.288.2810,691,200
Dec 29, 20238.508.568.438.468.463,613,800
Dec 28, 20238.608.648.518.518.515,375,100
Dec 27, 20238.328.688.308.668.6610,439,400
Dec 26, 20238.098.238.098.218.216,819,500
Dec 22, 20237.938.057.937.977.973,943,800
Dec 21, 20237.997.997.847.927.924,279,300
Dec 20, 20237.907.997.817.827.827,405,100
Dec 19, 20238.008.057.977.987.985,536,100
Dec 18, 20238.078.118.018.088.085,243,500
Dec 15, 20238.148.188.078.108.109,823,800
Dec 14, 20238.088.208.068.148.149,536,900
Dec 13, 20237.958.097.898.068.065,636,100
Dec 12, 20237.927.947.857.947.943,558,200
Dec 11, 20237.807.927.807.907.905,990,200
Dec 08, 20237.707.837.707.807.804,567,500
Dec 07, 20237.687.817.677.807.806,992,300
Dec 06, 20237.787.807.717.727.726,976,500
Dec 05, 20237.777.797.717.737.733,516,200
Dec 04, 20237.907.927.777.857.856,504,500
Dec 01, 20237.827.957.777.947.944,406,400
Nov 30, 20237.877.877.757.797.799,180,400
Nov 29, 20237.907.987.887.887.885,927,700
Nov 28, 20237.787.847.757.827.824,424,300
Nov 27, 20237.827.887.777.847.844,050,900
Nov 24, 20237.887.917.857.887.882,827,100
Nov 22, 20237.887.907.797.877.873,592,800
Nov 21, 20237.937.947.837.867.865,749,900
Nov 20, 20237.887.997.887.967.964,745,400
Nov 17, 20237.707.907.707.857.857,096,700
Nov 16, 20237.587.637.567.607.605,308,500
Nov 15, 20237.657.717.607.637.636,881,400
Nov 14, 20237.587.727.587.677.679,112,900
Nov 13, 20237.597.607.467.517.515,001,300
Nov 10, 20237.487.707.487.667.668,164,100
Nov 09, 20237.517.557.397.407.408,143,100
Nov 08, 20237.527.577.447.477.473,843,600
Nov 07, 20237.557.627.547.627.624,262,200
Nov 06, 20237.627.667.547.607.604,579,700
Nov 03, 20237.607.777.607.727.727,043,400
Nov 02, 20237.387.567.387.527.528,630,200
Nov 01, 20237.167.297.157.287.288,797,000
Oct 31, 20237.087.137.027.127.126,770,800
Oct 30, 20237.097.187.047.077.078,670,500
Oct 27, 20237.137.157.027.077.076,500,600
Oct 26, 20237.157.297.077.127.1210,482,900
Oct 25, 20237.297.306.967.147.1412,124,600
Oct 24, 20237.437.477.407.447.445,928,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...