Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

United Microelectronics Corporation (UMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
8.77+0.14 (+1.62%)
At close: 04:00PM EDT
8.77 0.00 (0.00%)
After hours: 07:53PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20228.728.778.658.778.777,251,500
May 26, 20228.438.658.398.638.636,793,200
May 25, 20228.288.488.268.458.456,776,600
May 24, 20228.318.348.198.238.234,998,800
May 23, 20228.508.578.448.558.554,924,400
May 20, 20228.648.648.328.558.559,290,400
May 19, 20228.328.648.328.448.449,070,600
May 18, 20228.568.618.318.328.327,241,600
May 17, 20228.478.668.468.668.6610,582,000
May 16, 20228.298.408.278.298.294,863,600
May 13, 20228.118.388.078.378.379,214,100
May 12, 20227.808.017.777.967.968,742,200
May 11, 20228.118.217.897.907.909,138,600
May 10, 20228.088.238.018.138.139,736,500
May 09, 20227.938.057.757.767.7611,256,600
May 06, 20228.068.277.938.088.087,958,400
May 05, 20228.288.317.968.048.049,598,500
May 04, 20228.118.427.958.418.419,315,400
May 03, 20227.948.097.948.088.086,322,900
May 02, 20227.988.147.868.148.1410,483,000
Apr 29, 20228.138.307.967.967.9611,497,300
Apr 28, 20228.118.468.028.348.3413,811,600
Apr 27, 20227.707.897.607.747.748,819,300
Apr 26, 20227.827.847.497.507.5011,936,900
Apr 25, 20227.807.907.687.907.9010,501,600
Apr 22, 20228.058.097.907.917.916,509,200
Apr 21, 20228.258.288.028.038.038,569,800
Apr 20, 20228.278.308.138.148.146,670,500
Apr 19, 20227.978.157.888.158.159,121,200
Apr 18, 20228.008.147.928.018.0113,483,300
Apr 14, 20228.428.438.088.108.108,078,900
Apr 13, 20228.258.438.228.408.407,122,500
Apr 12, 20228.338.358.028.098.098,440,600
Apr 11, 20228.248.328.148.218.217,302,500
Apr 08, 20228.628.628.428.438.438,483,600
Apr 07, 20228.668.738.528.608.609,724,700
Apr 06, 20228.778.828.598.718.718,891,400
Apr 05, 20228.919.048.868.878.8712,914,200
Apr 04, 20228.929.158.899.089.089,251,400
Apr 01, 20229.209.228.708.808.8015,176,400
Mar 31, 20229.449.449.119.129.1213,271,900
Mar 30, 20229.519.629.389.389.389,602,400
Mar 29, 20229.519.609.469.569.568,623,300
Mar 28, 20229.459.479.259.469.465,880,200
Mar 25, 20229.319.449.249.449.4419,119,600
Mar 24, 20229.229.419.159.409.409,895,500
Mar 23, 20229.389.399.149.149.147,670,500
Mar 22, 20229.479.579.419.479.477,651,700
Mar 21, 20229.459.519.279.419.416,452,700
Mar 18, 20229.359.499.269.489.4810,335,700
Mar 17, 20229.299.439.189.419.417,422,700
Mar 16, 20229.019.358.949.349.3413,795,200
Mar 15, 20228.698.978.558.968.9611,751,100
Mar 14, 20228.969.108.708.768.7619,618,300
Mar 11, 20229.269.328.988.998.998,520,500
Mar 10, 20229.209.239.069.149.147,032,100
Mar 09, 20229.249.369.189.309.3011,652,700
Mar 08, 20228.829.078.648.828.8213,682,800
Mar 07, 20229.169.248.788.808.8012,924,800
Mar 04, 20229.359.449.159.249.2410,637,300
Mar 03, 20229.619.629.439.529.527,327,400
Mar 02, 20229.479.689.409.609.608,800,700
Mar 01, 20229.489.569.279.359.3511,045,000
Feb 28, 20229.339.399.149.289.288,447,200
Feb 25, 20229.269.429.129.429.429,924,600
Feb 24, 20228.889.268.769.249.2422,544,100
Feb 23, 20229.579.729.389.419.417,571,600
Feb 22, 20229.359.639.329.419.417,513,300
Feb 18, 20229.579.649.419.519.516,362,300
Feb 17, 20229.719.729.529.529.528,318,900
Feb 16, 20229.769.849.629.829.827,748,000
Feb 15, 20229.669.919.669.909.9014,245,400
Feb 14, 20229.539.649.399.499.498,057,500
Feb 11, 202210.0110.049.639.669.6612,319,900
Feb 10, 20229.9510.229.889.939.939,277,200
Feb 09, 202210.1210.269.9410.2510.258,915,700
Feb 08, 20229.8010.049.8010.0210.027,206,500
Feb 07, 20229.679.849.619.729.7210,037,000
Feb 04, 20229.509.929.499.879.8710,560,200
Feb 03, 20229.599.729.459.499.4910,779,500
Feb 02, 20229.799.929.579.799.799,378,100
Feb 01, 20229.949.979.589.799.799,345,500
Jan 31, 20229.359.849.359.839.8317,095,500
Jan 28, 20229.399.479.029.299.2915,966,100
Jan 27, 202210.0510.069.329.369.3618,043,500
Jan 26, 202210.3210.399.879.959.9516,715,100
Jan 25, 202210.7410.7710.0110.1310.1321,876,000
Jan 24, 202210.8710.9410.3410.9110.9119,251,600
Jan 21, 202211.1411.2710.8610.8810.8811,603,100
Jan 20, 202211.5411.6511.1311.1311.139,474,700
Jan 19, 202211.4111.6311.2111.2111.218,084,500
Jan 18, 202211.5311.5711.3411.3411.347,575,600
Jan 14, 202211.2511.7011.2011.6911.699,045,500
Jan 13, 202211.4811.9511.4011.4011.4010,110,900
Jan 12, 202211.2611.3611.1311.2611.265,322,800
Jan 11, 202211.1611.3811.0911.3811.387,028,400
Jan 10, 202210.9511.1410.8611.1411.149,075,600
Jan 07, 202211.4011.4310.8711.0211.0212,202,000
Jan 06, 202211.2011.5211.0511.5111.519,544,700
Jan 05, 202211.4011.5811.1211.1411.146,653,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement