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 |
| Dec 01, 2023 | $7.82 | $7.95 | $7.77 | $7.94 | 4 405 935 |
| Nov 30, 2023 | $7.87 | $7.87 | $7.75 | $7.79 | 7 105 905 |
| Nov 29, 2023 | $7.90 | $7.98 | $7.88 | $7.88 | 5 842 593 |
| Nov 28, 2023 | $7.78 | $7.84 | $7.75 | $7.82 | 4 346 118 |
| Nov 27, 2023 | $7.82 | $7.88 | $7.77 | $7.84 | 4 049 799 |
| Nov 24, 2023 | $7.88 | $7.91 | $7.85 | $7.88 | 2 826 791 |
| Nov 22, 2023 | $7.88 | $7.90 | $7.79 | $7.87 | 2 596 035 |
| Nov 21, 2023 | $7.93 | $7.94 | $7.83 | $7.86 | 5 749 522 |
| Nov 20, 2023 | $7.88 | $7.99 | $7.88 | $7.96 | 4 740 264 |
| Nov 17, 2023 | $7.70 | $7.90 | $7.70 | $7.85 | 7 096 594 |
| Nov 16, 2023 | $7.58 | $7.63 | $7.56 | $7.60 | 5 052 048 |
| Nov 15, 2023 | $7.65 | $7.71 | $7.60 | $7.63 | 5 122 819 |
| Nov 14, 2023 | $7.58 | $7.72 | $7.58 | $7.67 | 6 989 851 |
| Nov 13, 2023 | $7.59 | $7.60 | $7.47 | $7.51 | 4 102 940 |
| Nov 10, 2023 | $7.48 | $7.70 | $7.48 | $7.66 | 6 091 868 |
| Nov 09, 2023 | $7.51 | $7.55 | $7.39 | $7.40 | 5 053 903 |
| Nov 08, 2023 | $7.52 | $7.57 | $7.44 | $7.47 | 2 983 749 |
| Nov 07, 2023 | $7.55 | $7.62 | $7.54 | $7.62 | 4 243 205 |
| Nov 06, 2023 | $7.62 | $7.66 | $7.54 | $7.60 | 4 575 828 |
| Nov 03, 2023 | $7.60 | $7.77 | $7.60 | $7.72 | 7 020 585 |
| Nov 02, 2023 | $7.38 | $7.56 | $7.38 | $7.52 | 6 892 611 |
| Nov 01, 2023 | $7.16 | $7.29 | $7.15 | $7.28 | 8 535 039 |
| Oct 31, 2023 | $7.08 | $7.13 | $7.02 | $7.12 | 6 756 961 |
| Oct 30, 2023 | $7.09 | $7.18 | $7.04 | $7.07 | 8 670 107 |
| Oct 27, 2023 | $7.13 | $7.15 | $7.02 | $7.07 | 5 416 909 |
