NYSE:UMC
United Microelectronics Corporation Stock Price (Quote)
$7.94
-0.0600 (-0.750%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.35 | $8.32 | Thursday, 9th May 2024 UMC stock ended at $7.94. This is 0.750% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.757% from a day low at $7.93 to a day high of $7.99. |
| 90 days | $7.35 | $8.49 | |
| 52 weeks | $6.71 | $8.97 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $7.99 | $7.99 | $7.93 | $7.94 | 3 113 607 |
| May 08, 2024 | $7.93 | $8.01 | $7.90 | $8.00 | 3 287 866 |
| May 07, 2024 | $8.10 | $8.10 | $7.94 | $7.95 | 5 103 088 |
| May 06, 2024 | $8.09 | $8.13 | $8.05 | $8.12 | 8 113 434 |
| May 03, 2024 | $8.00 | $8.16 | $8.00 | $8.15 | 9 955 015 |
| May 02, 2024 | $7.69 | $7.88 | $7.64 | $7.84 | 7 123 697 |
| May 01, 2024 | $7.70 | $7.76 | $7.53 | $7.55 | 11 354 559 |
| Apr 30, 2024 | $7.77 | $7.86 | $7.67 | $7.70 | 6 970 771 |
| Apr 29, 2024 | $7.78 | $7.81 | $7.68 | $7.79 | 4 690 863 |
| Apr 26, 2024 | $7.72 | $7.79 | $7.66 | $7.79 | 8 587 389 |
| Apr 25, 2024 | $7.60 | $7.79 | $7.57 | $7.76 | 12 002 612 |
| Apr 24, 2024 | $7.68 | $7.80 | $7.43 | $7.70 | 13 567 972 |
| Apr 23, 2024 | $7.47 | $7.61 | $7.46 | $7.60 | 8 394 860 |
| Apr 22, 2024 | $7.44 | $7.53 | $7.35 | $7.48 | 10 645 760 |
| Apr 19, 2024 | $7.51 | $7.61 | $7.38 | $7.40 | 13 124 132 |
| Apr 18, 2024 | $7.59 | $7.61 | $7.48 | $7.53 | 11 595 056 |
| Apr 17, 2024 | $7.70 | $7.72 | $7.56 | $7.59 | 11 489 611 |
| Apr 16, 2024 | $7.70 | $7.71 | $7.63 | $7.66 | 7 828 335 |
| Apr 15, 2024 | $8.03 | $8.03 | $7.75 | $7.82 | 5 772 718 |
| Apr 12, 2024 | $8.10 | $8.11 | $7.97 | $7.97 | 9 755 965 |
| Apr 11, 2024 | $8.18 | $8.19 | $8.06 | $8.18 | 5 969 689 |
| Apr 10, 2024 | $8.23 | $8.32 | $8.16 | $8.18 | 8 848 157 |
| Apr 09, 2024 | $8.22 | $8.29 | $8.15 | $8.27 | 6 420 700 |
| Apr 08, 2024 | $8.13 | $8.23 | $8.08 | $8.18 | 5 133 532 |
| Apr 05, 2024 | $7.99 | $8.08 | $7.94 | $8.06 | 4 835 056 |
