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 |
| Oct 26, 2023 | $7.15 | $7.29 | $7.07 | $7.12 | 10 480 207 |
| Oct 25, 2023 | $7.29 | $7.30 | $6.96 | $7.14 | 12 027 165 |
| Oct 24, 2023 | $7.43 | $7.47 | $7.40 | $7.44 | 5 927 185 |
| Oct 23, 2023 | $7.39 | $7.54 | $7.35 | $7.42 | 4 201 605 |
| Oct 20, 2023 | $7.47 | $7.55 | $7.40 | $7.43 | 4 099 438 |
| Oct 19, 2023 | $7.62 | $7.69 | $7.54 | $7.55 | 13 099 119 |
| Oct 18, 2023 | $7.41 | $7.46 | $7.38 | $7.40 | 6 650 812 |
| Oct 17, 2023 | $7.33 | $7.37 | $7.24 | $7.34 | 6 071 576 |
| Oct 16, 2023 | $7.24 | $7.34 | $7.23 | $7.28 | 6 550 203 |
| Oct 13, 2023 | $7.21 | $7.22 | $7.08 | $7.10 | 6 387 970 |
| Oct 12, 2023 | $7.25 | $7.31 | $7.16 | $7.21 | 5 654 338 |
| Oct 11, 2023 | $7.26 | $7.28 | $7.18 | $7.25 | 3 981 523 |
| Oct 10, 2023 | $7.11 | $7.19 | $7.08 | $7.17 | 4 775 350 |
| Oct 09, 2023 | $7.07 | $7.11 | $7.00 | $7.09 | 2 505 188 |
| Oct 06, 2023 | $6.92 | $7.21 | $6.92 | $7.13 | 5 518 293 |
| Oct 05, 2023 | $6.98 | $7.00 | $6.89 | $6.96 | 3 027 390 |
| Oct 04, 2023 | $6.87 | $6.90 | $6.81 | $6.89 | 5 523 806 |
| Oct 03, 2023 | $6.94 | $7.01 | $6.83 | $6.88 | 5 800 256 |
| Oct 02, 2023 | $7.06 | $7.10 | $6.97 | $7.03 | 4 815 826 |
| Sep 29, 2023 | $7.15 | $7.15 | $7.04 | $7.06 | 3 789 497 |
| Sep 28, 2023 | $6.96 | $7.11 | $6.94 | $7.07 | 6 713 000 |
| Sep 27, 2023 | $6.91 | $6.95 | $6.84 | $6.91 | 4 317 460 |
| Sep 26, 2023 | $6.96 | $6.98 | $6.87 | $6.91 | 4 515 710 |
| Sep 25, 2023 | $6.97 | $7.09 | $6.96 | $7.07 | 3 442 138 |
| Sep 22, 2023 | $6.97 | $7.04 | $6.95 | $7.02 | 3 394 001 |
