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 |
| Oct 19, 2016 | $1.88 | $1.88 | $1.86 | $1.86 | 600 400 |
| Oct 18, 2016 | $1.87 | $1.89 | $1.87 | $1.89 | 658 600 |
| Oct 17, 2016 | $1.87 | $1.88 | $1.86 | $1.87 | 476 500 |
| Oct 14, 2016 | $1.87 | $1.90 | $1.86 | $1.88 | 531 800 |
| Oct 13, 2016 | $1.86 | $1.86 | $1.84 | $1.85 | 828 100 |
| Oct 12, 2016 | $1.86 | $1.89 | $1.86 | $1.88 | 972 600 |
| Oct 11, 2016 | $1.85 | $1.91 | $1.85 | $1.87 | 1 915 300 |
| Oct 10, 2016 | $1.86 | $1.87 | $1.85 | $1.87 | 448 000 |
| Oct 07, 2016 | $1.86 | $1.86 | $1.82 | $1.84 | 709 900 |
| Oct 06, 2016 | $1.85 | $1.85 | $1.82 | $1.83 | 825 200 |
| Oct 05, 2016 | $1.86 | $1.86 | $1.83 | $1.83 | 817 700 |
| Oct 04, 2016 | $1.84 | $1.86 | $1.83 | $1.84 | 796 100 |
| Oct 03, 2016 | $1.85 | $1.87 | $1.84 | $1.84 | 744 300 |
| Sep 30, 2016 | $1.85 | $1.88 | $1.85 | $1.85 | 1 135 000 |
| Sep 29, 2016 | $1.85 | $1.86 | $1.84 | $1.85 | 632 700 |
| Sep 28, 2016 | $1.87 | $1.88 | $1.84 | $1.85 | 715 900 |
| Sep 27, 2016 | $1.85 | $1.86 | $1.84 | $1.85 | 852 300 |
| Sep 26, 2016 | $1.86 | $1.87 | $1.85 | $1.85 | 498 600 |
| Sep 23, 2016 | $1.88 | $1.88 | $1.86 | $1.87 | 595 200 |
| Sep 22, 2016 | $1.89 | $1.90 | $1.88 | $1.88 | 694 300 |
| Sep 21, 2016 | $1.88 | $1.89 | $1.86 | $1.89 | 716 600 |
| Sep 20, 2016 | $1.85 | $1.86 | $1.84 | $1.85 | 618 400 |
| Sep 19, 2016 | $1.84 | $1.85 | $1.83 | $1.84 | 543 800 |
| Sep 16, 2016 | $1.83 | $1.85 | $1.82 | $1.83 | 425 000 |
| Sep 15, 2016 | $1.82 | $1.84 | $1.82 | $1.82 | 482 900 |
