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 |
| Jan 09, 2024 | $8.08 | $8.14 | $8.06 | $8.11 | 4 047 508 |
| Jan 08, 2024 | $8.12 | $8.24 | $8.10 | $8.23 | 5 600 922 |
| Jan 05, 2024 | $8.11 | $8.19 | $8.07 | $8.10 | 5 713 381 |
| Jan 04, 2024 | $8.12 | $8.22 | $8.10 | $8.13 | 7 143 059 |
| Jan 03, 2024 | $8.09 | $8.18 | $8.03 | $8.04 | 4 531 066 |
| Jan 02, 2024 | $8.32 | $8.32 | $8.21 | $8.28 | 8 485 234 |
| Dec 29, 2023 | $8.50 | $8.56 | $8.43 | $8.46 | 3 171 013 |
| Dec 28, 2023 | $8.60 | $8.64 | $8.51 | $8.51 | 3 648 926 |
| Dec 27, 2023 | $8.32 | $8.68 | $8.30 | $8.67 | 10 069 223 |
| Dec 26, 2023 | $8.09 | $8.23 | $8.09 | $8.21 | 6 664 590 |
| Dec 22, 2023 | $7.93 | $8.05 | $7.93 | $7.97 | 3 566 060 |
| Dec 21, 2023 | $7.99 | $7.99 | $7.84 | $7.92 | 4 121 209 |
| Dec 20, 2023 | $7.90 | $7.99 | $7.81 | $7.82 | 7 400 992 |
| Dec 19, 2023 | $8.00 | $8.05 | $7.97 | $7.98 | 5 521 381 |
| Dec 18, 2023 | $8.07 | $8.11 | $8.01 | $8.08 | 5 029 190 |
| Dec 15, 2023 | $8.14 | $8.18 | $8.07 | $8.10 | 9 741 269 |
| Dec 14, 2023 | $8.08 | $8.20 | $8.06 | $8.14 | 6 908 154 |
| Dec 13, 2023 | $7.95 | $8.09 | $7.89 | $8.06 | 5 337 810 |
| Dec 12, 2023 | $7.92 | $7.94 | $7.85 | $7.94 | 3 543 800 |
| Dec 11, 2023 | $7.80 | $7.92 | $7.80 | $7.90 | 4 230 938 |
| Dec 08, 2023 | $7.70 | $7.83 | $7.70 | $7.80 | 4 453 931 |
| Dec 07, 2023 | $7.68 | $7.81 | $7.67 | $7.80 | 5 923 756 |
| Dec 06, 2023 | $7.78 | $7.80 | $7.71 | $7.72 | 6 975 911 |
| Dec 05, 2023 | $7.77 | $7.79 | $7.71 | $7.73 | 3 059 226 |
| Dec 04, 2023 | $7.90 | $7.92 | $7.77 | $7.85 | 6 503 891 |
