NYSE:UMC
United Microelectronics Corporation Stock Price (Quote)
$7.79
+0.0300 (+0.387%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.35 | $8.32 | Friday, 26th Apr 2024 UMC stock ended at $7.79. This is 0.387% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $7.66 to a day high of $7.79. |
| 90 days | $7.35 | $8.49 | |
| 52 weeks | $6.71 | $8.97 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $8.21 | $8.23 | $8.12 | $8.17 | 4 699 447 |
| Jun 02, 2023 | $8.43 | $8.45 | $8.30 | $8.32 | 7 186 083 |
| Jun 01, 2023 | $8.25 | $8.34 | $8.23 | $8.32 | 7 519 840 |
| May 31, 2023 | $8.33 | $8.40 | $8.25 | $8.26 | 8 259 422 |
| May 30, 2023 | $8.62 | $8.66 | $8.34 | $8.39 | 10 864 137 |
| May 26, 2023 | $8.67 | $8.70 | $8.16 | $8.66 | 12 407 840 |
| May 25, 2023 | $7.84 | $8.05 | $7.87 | $8.02 | 13 691 618 |
| May 24, 2023 | $7.92 | $7.92 | $7.83 | $7.87 | 5 846 887 |
| May 23, 2023 | $7.89 | $7.92 | $7.83 | $7.85 | 4 033 027 |
| May 22, 2023 | $7.92 | $7.96 | $7.84 | $7.89 | 5 437 741 |
| May 19, 2023 | $8.17 | $8.24 | $8.07 | $8.08 | 5 760 283 |
| May 18, 2023 | $8.11 | $8.28 | $8.10 | $8.26 | 4 999 362 |
| May 17, 2023 | $7.98 | $8.10 | $7.97 | $8.06 | 7 438 150 |
| May 16, 2023 | $7.90 | $7.94 | $7.87 | $7.89 | 4 749 635 |
| May 15, 2023 | $7.79 | $7.89 | $7.75 | $7.89 | 5 967 749 |
| May 12, 2023 | $7.80 | $7.86 | $7.78 | $7.82 | 2 770 402 |
| May 11, 2023 | $7.98 | $7.98 | $7.76 | $7.85 | 7 520 498 |
| May 10, 2023 | $8.11 | $8.15 | $8.03 | $8.09 | 6 442 538 |
| May 09, 2023 | $8.10 | $8.14 | $8.05 | $8.07 | 4 488 231 |
| May 08, 2023 | $8.16 | $8.20 | $8.08 | $8.19 | 3 046 182 |
| May 05, 2023 | $8.05 | $8.22 | $8.01 | $8.20 | 5 328 928 |
| May 04, 2023 | $7.99 | $8.03 | $7.94 | $7.98 | 5 473 204 |
| May 03, 2023 | $8.05 | $8.14 | $8.01 | $8.01 | 4 691 114 |
| May 02, 2023 | $7.98 | $8.04 | $7.93 | $8.00 | 4 761 191 |
| May 01, 2023 | $8.00 | $8.04 | $7.94 | $7.99 | 5 375 681 |
