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 |
| Sep 21, 2023 | $6.97 | $7.04 | $6.94 | $6.95 | 7 032 839 |
| Sep 20, 2023 | $7.12 | $7.14 | $6.97 | $6.97 | 10 762 517 |
| Sep 19, 2023 | $7.17 | $7.17 | $7.09 | $7.11 | 5 176 294 |
| Sep 18, 2023 | $7.20 | $7.25 | $7.15 | $7.22 | 3 559 653 |
| Sep 15, 2023 | $7.41 | $7.39 | $7.27 | $7.29 | 6 840 510 |
| Sep 14, 2023 | $7.41 | $7.44 | $7.35 | $7.38 | 4 571 119 |
| Sep 13, 2023 | $7.32 | $7.42 | $7.30 | $7.34 | 4 699 494 |
| Sep 12, 2023 | $7.19 | $7.35 | $7.17 | $7.27 | 5 395 573 |
| Sep 11, 2023 | $7.16 | $7.17 | $7.09 | $7.14 | 3 720 523 |
| Sep 08, 2023 | $7.07 | $7.12 | $7.04 | $7.06 | 4 121 682 |
| Sep 07, 2023 | $7.10 | $7.10 | $6.96 | $7.05 | 4 948 583 |
| Sep 06, 2023 | $7.33 | $7.37 | $7.19 | $7.25 | 5 188 234 |
| Sep 05, 2023 | $7.27 | $7.42 | $7.25 | $7.36 | 6 163 579 |
| Sep 01, 2023 | $7.25 | $7.25 | $7.14 | $7.24 | 4 663 149 |
| Aug 31, 2023 | $7.18 | $7.19 | $7.13 | $7.17 | 8 118 473 |
| Aug 30, 2023 | $7.22 | $7.31 | $7.20 | $7.27 | 4 969 733 |
| Aug 29, 2023 | $7.04 | $7.23 | $7.03 | $7.18 | 4 951 697 |
| Aug 28, 2023 | $6.96 | $7.05 | $6.97 | $7.02 | 3 601 871 |
| Aug 25, 2023 | $6.80 | $6.92 | $6.75 | $6.89 | 5 574 392 |
| Aug 24, 2023 | $6.98 | $6.99 | $6.76 | $6.78 | 8 509 718 |
| Aug 23, 2023 | $6.75 | $6.87 | $6.75 | $6.86 | 4 420 766 |
| Aug 22, 2023 | $6.88 | $6.88 | $6.74 | $6.75 | 3 686 556 |
| Aug 21, 2023 | $6.74 | $6.86 | $6.73 | $6.85 | 3 819 723 |
| Aug 18, 2023 | $6.74 | $6.79 | $6.72 | $6.77 | 4 803 255 |
| Aug 17, 2023 | $6.81 | $6.82 | $6.72 | $6.74 | 5 354 799 |
