2303.TW - United Microelectronics Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201916.4016.5016.1516.2516.2560,175,139
Dec 10, 201916.3516.5016.2516.4516.4554,921,807
Dec 09, 201916.4016.5516.2516.2516.2568,335,244
Dec 06, 201916.5016.5016.1016.2016.20109,731,919
Dec 05, 201916.0516.7016.0516.5516.55228,294,147
Dec 04, 201915.4015.9515.4015.8515.85190,321,503
Dec 03, 201915.0515.3515.0515.3515.3551,943,907
Dec 02, 201915.0015.3015.0015.1015.1063,994,877
Nov 29, 201915.1015.1514.8514.9514.9545,681,866
Nov 28, 201915.2515.3015.0515.1015.1034,136,945
Nov 27, 201915.3515.4015.1015.2015.2041,376,514
Nov 26, 201915.2515.4015.1015.2015.20165,216,747
Nov 25, 201914.6515.5014.6515.0015.00166,478,115
Nov 22, 201914.6514.7014.5014.6014.6030,220,829
Nov 21, 201914.6014.6514.4514.6514.6542,654,446
Nov 20, 201914.5514.8014.4514.7514.7555,131,343
Nov 19, 201914.4514.6014.3514.5514.5529,606,445
Nov 18, 201914.6014.7514.4514.5014.5058,847,717
Nov 15, 201914.6014.6014.2514.3014.3039,855,904
Nov 14, 201914.2014.6014.2014.5014.5056,971,985
Nov 13, 201914.3014.4014.2014.2014.2032,373,797
Nov 12, 201914.3014.3514.2014.3014.3035,026,594
Nov 11, 201914.3014.3514.1514.2514.2531,160,053
Nov 08, 201914.3514.4014.2014.2514.2524,415,232
Nov 07, 201914.5014.5514.2014.2514.2544,219,482
Nov 06, 201914.5514.5514.3014.5014.5052,059,086
Nov 05, 201914.6514.7014.4014.5014.5051,327,139
Nov 04, 201914.5014.8014.5014.6514.6594,378,432
Nov 01, 201914.1514.5514.1014.5014.5093,849,456
Oct 31, 201914.3514.3513.9014.0014.0097,117,355
Oct 30, 201914.7014.7014.3514.4014.4061,233,781
Oct 29, 201914.3014.6514.3014.5014.5063,793,543
Oct 28, 201914.4514.5014.1514.2514.2523,325,010
Oct 25, 201914.4014.5514.3014.4014.4043,635,327
Oct 24, 201914.1014.8014.0514.5514.55119,513,828
Oct 23, 201914.0514.0513.9514.0514.0525,578,736
Oct 22, 201914.1014.1513.9014.0014.0023,631,388
Oct 21, 201913.9514.0013.9013.9013.9012,903,818
Oct 18, 201913.7014.0013.7013.9513.9544,883,099
Oct 17, 201913.7513.8013.6513.8013.8017,379,780
Oct 16, 201913.8013.8013.6013.7513.7522,128,160
Oct 15, 201913.5013.8013.5013.7013.7048,290,101
Oct 14, 201913.4513.6513.3513.5013.5045,103,746
Oct 09, 201913.3513.3513.1513.1513.1538,292,987
Oct 08, 201913.3513.5013.3013.3513.3521,267,479
Oct 07, 201913.4513.4513.3013.3513.3515,828,996
Oct 04, 201913.3513.5513.3513.4513.4511,753,078
Oct 03, 201913.3013.4513.2013.4013.4020,721,917
Oct 02, 201913.5013.6013.4513.5013.508,772,321
Oct 01, 201913.4013.6513.4013.6513.6526,138,304
Sep 27, 201913.6013.6513.4013.4013.4021,617,074
Sep 26, 201913.8014.0013.6013.6013.6050,905,225
Sep 25, 201913.6513.7013.5013.6013.6028,777,541
Sep 24, 201913.7013.8013.6513.6513.6533,083,098
Sep 23, 201913.7013.8013.6513.7013.7025,236,711
Sep 20, 201913.6013.8013.5513.8013.8041,618,603
Sep 19, 201913.6013.7013.6013.6013.6023,352,200
Sep 18, 201913.6013.6513.5013.5513.5518,441,204
Sep 17, 201913.5513.6013.3513.5513.5522,155,960
Sep 16, 201913.8013.8513.5513.6013.6018,963,597
Sep 12, 201913.8013.8513.6513.7013.7019,945,952
Sep 11, 201913.6013.7013.5513.7013.7020,063,333
Sep 10, 201913.6013.6513.5513.6013.6021,363,294
Sep 06, 201913.6513.6513.5513.5513.5516,088,617
Sep 05, 201913.6513.7013.5013.6013.6027,277,402
Sep 04, 201913.2013.6013.2013.6013.6040,434,250
Sep 03, 201913.4513.4513.2013.2013.2013,374,418
Sep 02, 201913.3513.4513.3013.3513.358,426,668
Aug 30, 201913.3013.4513.2013.4513.4532,774,513
Aug 29, 201913.1513.2013.1013.2013.2010,676,162
Aug 28, 201913.1013.2013.0513.1513.1518,889,599
Aug 27, 201913.1513.2513.0513.0513.0560,011,899
Aug 26, 2019------
Aug 23, 201913.3013.4513.2513.3513.3517,781,773
Aug 22, 201913.5513.5513.2013.2513.2526,634,767
Aug 21, 201913.5013.5513.4013.5013.5017,386,161
Aug 20, 201913.4013.5013.3513.5013.5023,079,133
Aug 19, 201913.3513.5013.2013.4513.4523,032,515
Aug 16, 201913.0013.4512.9513.3513.3539,828,042
Aug 15, 201912.9013.0512.8512.9012.9016,288,109
Aug 14, 201913.0513.2513.0513.1013.1015,792,014
Aug 13, 201913.0513.1512.9012.9512.9517,761,862
Aug 12, 201913.2513.3013.0013.0013.0022,603,497
Aug 08, 201913.1013.3513.0513.3013.3027,796,345
Aug 07, 201913.0513.2013.0013.1013.1031,239,517
Aug 06, 201912.8013.1012.7013.0013.0039,315,901
Aug 05, 201913.1013.2013.0013.1013.1040,930,437
Aug 02, 201913.1513.3513.0513.3513.3545,049,816
Aug 01, 201913.6513.6513.3013.4013.4038,617,392
Jul 31, 201913.7013.9013.6513.8013.8056,482,608
Jul 30, 201913.5013.7513.4513.6013.6040,138,127
Jul 29, 201913.3013.4513.3013.4013.4023,290,509
Jul 26, 201913.5513.5513.2013.2013.2064,242,723
Jul 25, 201913.8513.9513.4013.5513.5591,752,730
Jul 24, 201913.7013.9013.6013.8513.8536,353,065
Jul 23, 201913.6013.7513.5513.6013.6029,467,684
Jul 22, 201913.7513.8513.5513.6013.6032,142,568
Jul 19, 201913.9014.0513.8013.8013.8027,177,340
Jul 18, 201913.8013.9013.7513.8013.8019,896,936
Jul 17, 201913.9013.9513.7513.7513.7536,348,632
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...