NYSE:UMC
United Microelectronics Corporation Stock Price (Quote)
$7.98
+0.0300 (+0.377%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.48 | $8.49 | Wednesday, 27th Mar 2024 UMC stock ended at $7.98. This is 0.377% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.14% from a day low at $7.91 to a day high of $8.00. |
90 days | $7.46 | $8.64 | |
52 weeks | $6.71 | $8.97 |
Historical United Microelectronics Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $8.00 | $8.00 | $7.91 | $7.98 | 6 606 825 |
2024-03-26 | $8.02 | $8.04 | $7.94 | $7.95 | 5 576 041 |
2024-03-25 | $8.07 | $8.09 | $7.99 | $7.99 | 4 130 830 |
2024-03-22 | $8.24 | $8.24 | $8.15 | $8.16 | 4 701 847 |
2024-03-21 | $8.44 | $8.47 | $8.33 | $8.34 | 5 198 278 |
2024-03-20 | $8.24 | $8.40 | $8.23 | $8.40 | 5 174 357 |
2024-03-19 | $8.26 | $8.32 | $8.16 | $8.26 | 6 578 366 |
2024-03-18 | $8.07 | $8.13 | $8.03 | $8.11 | 7 226 943 |
2024-03-15 | $8.11 | $8.18 | $8.01 | $8.02 | 15 371 037 |
2024-03-14 | $8.32 | $8.36 | $8.16 | $8.23 | 5 907 498 |
2024-03-13 | $8.43 | $8.48 | $8.32 | $8.32 | 6 458 025 |
2024-03-12 | $8.33 | $8.49 | $8.28 | $8.48 | 7 614 468 |
2024-03-11 | $8.20 | $8.28 | $8.13 | $8.18 | 6 543 520 |
2024-03-08 | $8.25 | $8.45 | $8.21 | $8.21 | 10 933 669 |
2024-03-07 | $7.99 | $8.30 | $7.97 | $8.25 | 9 840 788 |
2024-03-06 | $7.76 | $8.00 | $7.76 | $7.91 | 7 269 918 |
2024-03-05 | $7.67 | $7.70 | $7.59 | $7.64 | 6 293 190 |
2024-03-04 | $7.81 | $7.82 | $7.71 | $7.74 | 6 374 581 |
2024-03-01 | $7.68 | $7.83 | $7.63 | $7.81 | 6 795 519 |
2024-02-29 | $7.65 | $7.71 | $7.63 | $7.68 | 5 892 148 |
2024-02-28 | $7.54 | $7.55 | $7.48 | $7.54 | 4 137 086 |
2024-02-27 | $7.65 | $7.66 | $7.56 | $7.57 | 3 689 368 |
2024-02-26 | $7.56 | $7.65 | $7.56 | $7.62 | 3 924 181 |
2024-02-23 | $7.65 | $7.68 | $7.53 | $7.56 | 5 524 958 |
2024-02-22 | $7.80 | $7.82 | $7.70 | $7.76 | 7 655 070 |