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 |
| Feb 14, 2024 | $7.90 | $7.95 | $7.81 | $7.93 | 7 250 632 |
| Feb 13, 2024 | $7.91 | $7.93 | $7.73 | $7.79 | 7 321 598 |
| Feb 12, 2024 | $8.11 | $8.20 | $8.04 | $8.06 | 4 992 463 |
| Feb 09, 2024 | $8.09 | $8.13 | $8.01 | $8.11 | 5 582 114 |
| Feb 08, 2024 | $7.89 | $8.11 | $7.83 | $8.05 | 6 114 058 |
| Feb 07, 2024 | $7.72 | $7.90 | $7.67 | $7.90 | 6 322 183 |
| Feb 06, 2024 | $7.78 | $7.79 | $7.61 | $7.67 | 5 241 724 |
| Feb 05, 2024 | $7.62 | $7.69 | $7.58 | $7.67 | 5 462 419 |
| Feb 02, 2024 | $7.67 | $7.69 | $7.55 | $7.62 | 9 863 171 |
| Feb 01, 2024 | $7.76 | $7.78 | $7.65 | $7.69 | 8 511 737 |
| Jan 31, 2024 | $7.84 | $8.03 | $7.57 | $7.71 | 6 738 209 |
| Jan 30, 2024 | $7.91 | $7.94 | $7.81 | $7.83 | 6 584 399 |
| Jan 29, 2024 | $7.85 | $7.90 | $7.79 | $7.89 | 6 496 431 |
| Jan 26, 2024 | $8.05 | $8.05 | $7.80 | $7.84 | 9 790 639 |
| Jan 25, 2024 | $8.41 | $8.43 | $8.22 | $8.27 | 14 337 216 |
| Jan 24, 2024 | $8.18 | $8.35 | $8.16 | $8.21 | 11 880 625 |
| Jan 23, 2024 | $8.05 | $8.14 | $8.04 | $8.12 | 6 713 151 |
| Jan 22, 2024 | $8.06 | $8.16 | $8.03 | $8.10 | 7 377 270 |
| Jan 19, 2024 | $7.78 | $7.99 | $7.73 | $7.96 | 9 690 243 |
| Jan 18, 2024 | $7.80 | $7.85 | $7.67 | $7.79 | 7 739 231 |
| Jan 17, 2024 | $7.64 | $7.66 | $7.46 | $7.64 | 9 881 045 |
| Jan 16, 2024 | $7.87 | $7.89 | $7.75 | $7.83 | 7 660 207 |
| Jan 12, 2024 | $7.98 | $8.08 | $7.95 | $7.95 | 2 494 994 |
| Jan 11, 2024 | $8.02 | $8.07 | $7.88 | $7.98 | 4 908 460 |
| Jan 10, 2024 | $8.11 | $8.13 | $8.00 | $8.04 | 8 160 132 |
