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 |
| Mar 21, 2024 | $8.44 | $8.47 | $8.33 | $8.34 | 5 198 278 |
| Mar 20, 2024 | $8.24 | $8.40 | $8.23 | $8.40 | 5 174 357 |
| Mar 19, 2024 | $8.26 | $8.32 | $8.16 | $8.26 | 6 578 366 |
| Mar 18, 2024 | $8.07 | $8.13 | $8.03 | $8.11 | 7 226 943 |
| Mar 15, 2024 | $8.11 | $8.18 | $8.01 | $8.02 | 15 371 037 |
| Mar 14, 2024 | $8.32 | $8.36 | $8.16 | $8.23 | 5 907 498 |
| Mar 13, 2024 | $8.43 | $8.48 | $8.32 | $8.32 | 6 458 025 |
| Mar 12, 2024 | $8.33 | $8.49 | $8.28 | $8.48 | 7 614 468 |
| Mar 11, 2024 | $8.20 | $8.28 | $8.13 | $8.18 | 6 543 520 |
| Mar 08, 2024 | $8.25 | $8.45 | $8.21 | $8.21 | 10 933 669 |
| Mar 07, 2024 | $7.99 | $8.30 | $7.97 | $8.25 | 9 840 788 |
| Mar 06, 2024 | $7.76 | $8.00 | $7.76 | $7.91 | 7 269 918 |
| Mar 05, 2024 | $7.67 | $7.70 | $7.59 | $7.64 | 6 293 190 |
| Mar 04, 2024 | $7.81 | $7.82 | $7.71 | $7.74 | 6 374 581 |
| Mar 01, 2024 | $7.68 | $7.83 | $7.63 | $7.81 | 6 795 519 |
| Feb 29, 2024 | $7.65 | $7.71 | $7.63 | $7.68 | 5 892 148 |
| Feb 28, 2024 | $7.54 | $7.55 | $7.48 | $7.54 | 4 137 086 |
| Feb 27, 2024 | $7.65 | $7.66 | $7.56 | $7.57 | 3 689 368 |
| Feb 26, 2024 | $7.56 | $7.65 | $7.56 | $7.62 | 3 924 181 |
| Feb 23, 2024 | $7.65 | $7.68 | $7.53 | $7.56 | 5 524 958 |
| Feb 22, 2024 | $7.80 | $7.82 | $7.70 | $7.76 | 7 655 070 |
| Feb 21, 2024 | $7.67 | $7.72 | $7.62 | $7.72 | 8 163 692 |
| Feb 20, 2024 | $7.71 | $7.81 | $7.71 | $7.77 | 6 440 498 |
| Feb 16, 2024 | $7.73 | $7.77 | $7.66 | $7.70 | 4 974 075 |
| Feb 15, 2024 | $7.93 | $7.93 | $7.77 | $7.80 | 5 868 387 |
