NYSE:UMC
United Microelectronics Corporation Stock Price (Quote)
$7.94
-0.0600 (-0.750%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.35 | $8.32 | Thursday, 9th May 2024 UMC stock ended at $7.94. This is 0.750% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.757% from a day low at $7.93 to a day high of $7.99. |
| 90 days | $7.35 | $8.49 | |
| 52 weeks | $6.71 | $8.97 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $1.75 | $1.78 | $1.74 | $1.75 | 2 065 621 |
| Dec 29, 2016 | $1.77 | $1.78 | $1.75 | $1.75 | 929 318 |
| Dec 28, 2016 | $1.79 | $1.79 | $1.76 | $1.77 | 950 030 |
| Dec 27, 2016 | $1.78 | $1.79 | $1.76 | $1.77 | 1 208 771 |
| Dec 23, 2016 | $1.78 | $1.79 | $1.77 | $1.78 | 1 206 580 |
| Dec 22, 2016 | $1.81 | $1.81 | $1.78 | $1.79 | 726 514 |
| Dec 21, 2016 | $1.80 | $1.81 | $1.79 | $1.80 | 813 405 |
| Dec 20, 2016 | $1.78 | $1.82 | $1.78 | $1.80 | 508 269 |
| Dec 19, 2016 | $1.83 | $1.84 | $1.78 | $1.79 | 1 366 776 |
| Dec 16, 2016 | $1.82 | $1.82 | $1.80 | $1.80 | 653 202 |
| Dec 15, 2016 | $1.79 | $1.83 | $1.79 | $1.83 | 692 381 |
| Dec 14, 2016 | $1.79 | $1.81 | $1.79 | $1.79 | 635 229 |
| Dec 13, 2016 | $1.81 | $1.83 | $1.79 | $1.81 | 746 260 |
| Dec 12, 2016 | $1.82 | $1.83 | $1.81 | $1.83 | 381 983 |
| Dec 09, 2016 | $1.84 | $1.85 | $1.82 | $1.82 | 729 193 |
| Dec 08, 2016 | $1.81 | $1.85 | $1.81 | $1.85 | 775 577 |
| Dec 07, 2016 | $1.80 | $1.83 | $1.80 | $1.83 | 601 071 |
| Dec 06, 2016 | $1.79 | $1.81 | $1.79 | $1.81 | 374 044 |
| Dec 05, 2016 | $1.78 | $1.80 | $1.78 | $1.78 | 615 100 |
| Dec 02, 2016 | $1.81 | $1.81 | $1.79 | $1.81 | 765 678 |
| Dec 01, 2016 | $1.81 | $1.83 | $1.77 | $1.78 | 1 196 536 |
| Nov 30, 2016 | $1.82 | $1.82 | $1.80 | $1.82 | 699 886 |
| Nov 29, 2016 | $1.82 | $1.83 | $1.81 | $1.83 | 351 033 |
| Nov 28, 2016 | $1.83 | $1.83 | $1.82 | $1.82 | 286 877 |
| Nov 25, 2016 | $1.84 | $1.84 | $1.82 | $1.84 | 268 644 |
