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 |
| Aug 09, 2016 | $1.93 | $1.93 | $1.91 | $1.93 | 575 900 |
| Aug 08, 2016 | $1.94 | $1.95 | $1.89 | $1.90 | 946 400 |
| Aug 05, 2016 | $1.92 | $1.94 | $1.92 | $1.93 | 668 700 |
| Aug 04, 2016 | $1.91 | $1.92 | $1.91 | $1.92 | 1 045 900 |
| Aug 03, 2016 | $1.90 | $1.90 | $1.88 | $1.89 | 777 600 |
| Aug 02, 2016 | $1.93 | $1.95 | $1.90 | $1.90 | 1 311 100 |
| Aug 01, 2016 | $1.91 | $1.94 | $1.89 | $1.94 | 575 600 |
| Jul 29, 2016 | $1.91 | $1.91 | $1.88 | $1.89 | 1 113 800 |
| Jul 28, 2016 | $1.92 | $1.93 | $1.89 | $1.91 | 1 864 000 |
| Jul 27, 2016 | $1.99 | $1.99 | $1.90 | $1.90 | 5 205 000 |
| Jul 26, 2016 | $1.97 | $2.00 | $1.97 | $1.99 | 1 789 200 |
| Jul 25, 2016 | $1.98 | $1.98 | $1.95 | $1.95 | 328 200 |
| Jul 22, 2016 | $1.99 | $1.99 | $1.97 | $1.98 | 634 600 |
| Jul 21, 2016 | $2.00 | $2.01 | $1.99 | $2.00 | 703 500 |
| Jul 20, 2016 | $1.99 | $1.99 | $1.96 | $1.98 | 469 500 |
| Jul 19, 2016 | $2.00 | $2.00 | $1.96 | $1.96 | 1 901 800 |
| Jul 18, 2016 | $2.02 | $2.02 | $2.00 | $2.01 | 591 000 |
| Jul 15, 2016 | $2.01 | $2.01 | $1.99 | $2.00 | 1 145 600 |
| Jul 14, 2016 | $2.03 | $2.03 | $1.99 | $2.01 | 1 016 100 |
| Jul 13, 2016 | $2.02 | $2.02 | $1.99 | $2.00 | 1 842 300 |
| Jul 12, 2016 | $2.02 | $2.04 | $2.00 | $2.01 | 4 180 600 |
| Jul 11, 2016 | $2.04 | $2.11 | $2.04 | $2.00 | 1 556 300 |
| Jul 08, 2016 | $2.02 | $2.02 | $1.99 | $1.93 | 386 500 |
| Jul 07, 2016 | $1.95 | $2.02 | $1.95 | $1.93 | 941 700 |
| Jul 06, 2016 | $1.94 | $1.96 | $1.93 | $1.87 | 550 800 |
