NYSE:UMC
United Microelectronics Corporation Stock Price (Quote)
$8.06
+0.120 (+1.51%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.35 | $8.32 | Friday, 10th May 2024 UMC stock ended at $8.06. This is 1.51% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.12% from a day low at $8.02 to a day high of $8.11. |
| 90 days | $7.35 | $8.49 | |
| 52 weeks | $6.71 | $8.97 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $7.87 | $8.05 | $7.87 | $8.03 | 7 372 180 |
| Apr 27, 2023 | $7.90 | $7.96 | $7.81 | $7.91 | 11 117 399 |
| Apr 26, 2023 | $7.79 | $7.87 | $7.58 | $7.69 | 8 334 025 |
| Apr 25, 2023 | $7.79 | $7.84 | $7.67 | $7.67 | 9 138 045 |
| Apr 24, 2023 | $8.06 | $8.07 | $7.93 | $7.99 | 4 787 799 |
| Apr 21, 2023 | $8.18 | $8.18 | $8.04 | $8.09 | 6 315 452 |
| Apr 20, 2023 | $8.30 | $8.38 | $8.23 | $8.29 | 6 477 303 |
| Apr 19, 2023 | $8.36 | $8.38 | $8.26 | $8.30 | 8 512 981 |
| Apr 18, 2023 | $8.47 | $8.52 | $8.44 | $8.50 | 5 275 619 |
| Apr 17, 2023 | $8.44 | $8.46 | $8.37 | $8.45 | 4 992 032 |
| Apr 14, 2023 | $8.34 | $8.47 | $8.30 | $8.37 | 4 381 595 |
| Apr 13, 2023 | $8.25 | $8.47 | $8.25 | $8.42 | 4 556 032 |
| Apr 12, 2023 | $8.52 | $8.58 | $8.33 | $8.33 | 6 071 941 |
| Apr 11, 2023 | $8.37 | $8.43 | $8.34 | $8.41 | 3 658 501 |
| Apr 10, 2023 | $8.30 | $8.42 | $8.27 | $8.41 | 6 714 028 |
