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 |
| Apr 06, 2023 | $8.53 | $8.64 | $8.50 | $8.53 | 4 375 604 |
| Apr 05, 2023 | $8.53 | $8.58 | $8.36 | $8.43 | 6 989 778 |
| Apr 04, 2023 | $8.76 | $8.76 | $8.57 | $8.62 | 4 457 997 |
| Apr 03, 2023 | $8.75 | $8.78 | $8.64 | $8.75 | 4 011 072 |
| Mar 31, 2023 | $8.70 | $8.78 | $8.63 | $8.76 | 4 167 605 |
| Mar 30, 2023 | $8.62 | $8.72 | $8.61 | $8.69 | 6 706 788 |
| Mar 29, 2023 | $8.47 | $8.64 | $8.44 | $8.59 | 8 891 663 |
| Mar 28, 2023 | $8.56 | $8.60 | $8.49 | $8.60 | 5 575 797 |
| Mar 27, 2023 | $8.63 | $8.72 | $8.63 | $8.66 | 6 828 275 |
| Mar 24, 2023 | $8.69 | $8.70 | $8.57 | $8.60 | 6 694 547 |
| Mar 23, 2023 | $8.79 | $8.87 | $8.67 | $8.80 | 7 663 822 |
| Mar 22, 2023 | $8.79 | $8.96 | $8.67 | $8.68 | 7 860 892 |
| Mar 21, 2023 | $8.69 | $8.81 | $8.59 | $8.73 | 6 862 194 |
| Mar 20, 2023 | $8.60 | $8.76 | $8.60 | $8.75 | 6 012 597 |
| Mar 17, 2023 | $8.63 | $8.70 | $8.59 | $8.60 | 6 680 129 |
| Mar 16, 2023 | $8.32 | $8.70 | $8.32 | $8.67 | 10 837 045 |
| Mar 15, 2023 | $8.36 | $8.37 | $8.20 | $8.32 | 8 112 262 |
| Mar 14, 2023 | $8.33 | $8.45 | $8.28 | $8.43 | 7 630 373 |
| Mar 13, 2023 | $8.41 | $8.47 | $8.31 | $8.40 | 9 667 875 |
| Mar 10, 2023 | $8.39 | $8.52 | $8.28 | $8.33 | 9 401 325 |
| Mar 09, 2023 | $8.42 | $8.59 | $8.37 | $8.38 | 7 430 516 |
| Mar 08, 2023 | $8.33 | $8.51 | $8.32 | $8.50 | 6 206 391 |
| Mar 07, 2023 | $8.35 | $8.39 | $8.18 | $8.18 | 5 329 718 |
| Mar 06, 2023 | $8.40 | $8.46 | $8.28 | $8.31 | 4 841 228 |
| Mar 03, 2023 | $8.36 | $8.44 | $8.29 | $8.44 | 5 407 210 |
