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 |
| Mar 02, 2023 | $8.19 | $8.35 | $8.13 | $8.32 | 5 079 978 |
| Mar 01, 2023 | $8.29 | $8.36 | $8.22 | $8.26 | 4 967 634 |
| Feb 28, 2023 | $8.11 | $8.20 | $8.07 | $8.13 | 5 502 809 |
| Feb 27, 2023 | $8.08 | $8.14 | $8.04 | $8.06 | 5 442 141 |
| Feb 24, 2023 | $8.00 | $8.11 | $8.00 | $8.03 | 6 596 258 |
| Feb 23, 2023 | $8.26 | $8.29 | $8.11 | $8.19 | 9 006 415 |
| Feb 22, 2023 | $8.07 | $8.10 | $8.00 | $8.01 | 6 970 839 |
| Feb 21, 2023 | $8.19 | $8.23 | $8.02 | $8.03 | 9 484 906 |
| Feb 17, 2023 | $8.06 | $8.19 | $8.06 | $8.10 | 6 619 815 |
| Feb 16, 2023 | $8.10 | $8.20 | $8.07 | $8.11 | 8 425 434 |
| Feb 15, 2023 | $8.27 | $8.32 | $8.16 | $8.24 | 6 425 936 |
| Feb 14, 2023 | $8.26 | $8.47 | $8.21 | $8.46 | 8 984 339 |
| Feb 13, 2023 | $8.22 | $8.33 | $8.14 | $8.33 | 8 398 181 |
| Feb 10, 2023 | $8.35 | $8.38 | $8.18 | $8.27 | 6 697 366 |
| Feb 09, 2023 | $8.38 | $8.55 | $8.29 | $8.36 | 8 446 773 |
| Feb 08, 2023 | $8.35 | $8.41 | $8.18 | $8.19 | 6 111 738 |
| Feb 07, 2023 | $8.15 | $8.32 | $8.09 | $8.30 | 11 933 438 |
| Feb 06, 2023 | $8.16 | $8.22 | $8.07 | $8.10 | 8 117 659 |
| Feb 03, 2023 | $8.48 | $8.58 | $8.39 | $8.40 | 9 775 926 |
| Feb 02, 2023 | $8.56 | $8.67 | $8.42 | $8.61 | 11 481 798 |
| Feb 01, 2023 | $8.17 | $8.53 | $8.14 | $8.50 | 13 694 468 |
| Jan 31, 2023 | $8.03 | $8.16 | $8.02 | $8.13 | 12 275 513 |
| Jan 30, 2023 | $7.99 | $8.07 | $7.91 | $7.92 | 10 129 761 |
| Jan 27, 2023 | $7.84 | $7.92 | $7.81 | $7.84 | 5 162 527 |
| Jan 26, 2023 | $7.92 | $7.95 | $7.77 | $7.88 | 6 281 813 |
