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 |
| Nov 23, 2016 | $1.84 | $1.85 | $1.83 | $1.85 | 333 295 |
| Nov 22, 2016 | $1.85 | $1.85 | $1.81 | $1.83 | 1 418 282 |
| Nov 21, 2016 | $1.84 | $1.84 | $1.83 | $1.84 | 408 811 |
| Nov 18, 2016 | $1.81 | $1.87 | $1.80 | $1.86 | 1 904 680 |
| Nov 17, 2016 | $1.82 | $1.82 | $1.79 | $1.80 | 286 740 |
| Nov 16, 2016 | $1.79 | $1.80 | $1.79 | $1.79 | 657 276 |
| Nov 15, 2016 | $1.79 | $1.81 | $1.79 | $1.81 | 452 230 |
| Nov 14, 2016 | $1.80 | $1.80 | $1.79 | $1.80 | 339 212 |
| Nov 11, 2016 | $1.80 | $1.80 | $1.78 | $1.79 | 841 966 |
| Nov 10, 2016 | $1.85 | $1.85 | $1.82 | $1.82 | 643 047 |
| Nov 09, 2016 | $1.84 | $1.86 | $1.84 | $1.84 | 347 789 |
| Nov 08, 2016 | $1.86 | $1.88 | $1.86 | $1.87 | 480 404 |
| Nov 07, 2016 | $1.85 | $1.88 | $1.85 | $1.88 | 520 400 |
| Nov 04, 2016 | $1.85 | $1.86 | $1.84 | $1.84 | 569 300 |
| Nov 03, 2016 | $1.87 | $1.88 | $1.85 | $1.85 | 375 800 |
| Nov 02, 2016 | $1.90 | $1.92 | $1.86 | $1.87 | 1 277 500 |
| Nov 01, 2016 | $1.91 | $1.93 | $1.88 | $1.92 | 1 870 400 |
| Oct 31, 2016 | $1.89 | $1.90 | $1.88 | $1.90 | 581 800 |
| Oct 28, 2016 | $1.87 | $1.88 | $1.87 | $1.87 | 719 500 |
| Oct 27, 2016 | $1.86 | $1.87 | $1.84 | $1.84 | 517 500 |
| Oct 26, 2016 | $1.88 | $1.88 | $1.83 | $1.83 | 1 586 500 |
| Oct 25, 2016 | $1.89 | $1.90 | $1.88 | $1.89 | 1 019 800 |
| Oct 24, 2016 | $1.87 | $1.92 | $1.86 | $1.90 | 3 875 900 |
| Oct 21, 2016 | $1.84 | $1.86 | $1.84 | $1.85 | 757 100 |
| Oct 20, 2016 | $1.86 | $1.89 | $1.84 | $1.84 | 1 213 700 |
