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 |
| Sep 14, 2016 | $1.83 | $1.83 | $1.82 | $1.83 | 496 600 |
| Sep 13, 2016 | $1.85 | $1.86 | $1.83 | $1.83 | 391 300 |
| Sep 12, 2016 | $1.85 | $1.87 | $1.85 | $1.87 | 342 600 |
| Sep 09, 2016 | $1.85 | $1.87 | $1.85 | $1.86 | 418 100 |
| Sep 08, 2016 | $1.90 | $1.91 | $1.87 | $1.87 | 627 400 |
| Sep 07, 2016 | $1.91 | $1.93 | $1.89 | $1.90 | 2 003 200 |
| Sep 06, 2016 | $1.90 | $1.91 | $1.89 | $1.89 | 554 300 |
| Sep 02, 2016 | $1.88 | $1.89 | $1.86 | $1.87 | 684 200 |
| Sep 01, 2016 | $1.88 | $1.88 | $1.85 | $1.86 | 2 314 300 |
| Aug 31, 2016 | $1.86 | $1.87 | $1.85 | $1.86 | 498 200 |
| Aug 30, 2016 | $1.88 | $1.90 | $1.86 | $1.88 | 717 300 |
| Aug 29, 2016 | $1.87 | $1.90 | $1.87 | $1.87 | 692 400 |
| Aug 26, 2016 | $1.92 | $1.92 | $1.87 | $1.89 | 654 100 |
| Aug 25, 2016 | $1.91 | $1.94 | $1.90 | $1.90 | 462 900 |
| Aug 24, 2016 | $1.86 | $1.88 | $1.85 | $1.88 | 1 024 200 |
| Aug 23, 2016 | $1.84 | $1.87 | $1.84 | $1.87 | 1 126 000 |
| Aug 22, 2016 | $1.86 | $1.87 | $1.83 | $1.84 | 648 400 |
| Aug 19, 2016 | $1.88 | $1.89 | $1.86 | $1.87 | 537 800 |
| Aug 18, 2016 | $1.89 | $1.90 | $1.87 | $1.89 | 513 600 |
| Aug 17, 2016 | $1.88 | $1.90 | $1.88 | $1.90 | 475 900 |
| Aug 16, 2016 | $1.90 | $1.92 | $1.88 | $1.91 | 1 086 000 |
| Aug 15, 2016 | $1.94 | $1.94 | $1.91 | $1.93 | 521 700 |
| Aug 12, 2016 | $1.96 | $1.97 | $1.93 | $1.93 | 654 700 |
| Aug 11, 2016 | $1.94 | $1.96 | $1.94 | $1.96 | 454 800 |
| Aug 10, 2016 | $1.94 | $1.94 | $1.93 | $1.94 | 334 500 |
