NYSE:UMC
United Microelectronics Corporation Stock Price (Quote)
$7.79
+0.0300 (+0.387%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.35 | $8.32 | Friday, 26th Apr 2024 UMC stock ended at $7.79. This is 0.387% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $7.66 to a day high of $7.79. |
| 90 days | $7.35 | $8.49 | |
| 52 weeks | $6.71 | $8.97 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $6.81 | $6.82 | $6.71 | $6.73 | 6 285 935 |
| Aug 15, 2023 | $7.08 | $7.08 | $6.91 | $6.94 | 4 260 009 |
| Aug 14, 2023 | $6.95 | $7.07 | $6.94 | $7.07 | 5 750 447 |
| Aug 11, 2023 | $7.07 | $7.07 | $6.95 | $6.98 | 5 589 188 |
| Aug 10, 2023 | $7.11 | $7.18 | $7.06 | $7.09 | 5 376 750 |
| Aug 09, 2023 | $7.15 | $7.17 | $7.07 | $7.08 | 4 303 563 |
| Aug 08, 2023 | $7.12 | $7.15 | $7.03 | $7.11 | 4 974 610 |
| Aug 07, 2023 | $7.34 | $7.34 | $7.25 | $7.32 | 2 683 674 |
| Aug 04, 2023 | $7.29 | $7.33 | $7.20 | $7.26 | 5 004 708 |
| Aug 03, 2023 | $7.21 | $7.22 | $7.12 | $7.17 | 5 032 309 |
| Aug 02, 2023 | $7.34 | $7.36 | $7.21 | $7.21 | 7 669 387 |
| Aug 01, 2023 | $7.49 | $7.51 | $7.41 | $7.43 | 2 605 885 |
| Jul 31, 2023 | $7.49 | $7.52 | $7.44 | $7.51 | 3 849 263 |
| Jul 28, 2023 | $7.50 | $7.55 | $7.45 | $7.51 | 6 748 987 |
| Jul 27, 2023 | $7.40 | $7.57 | $7.36 | $7.37 | 7 145 186 |
| Jul 26, 2023 | $7.23 | $7.37 | $7.18 | $7.21 | 7 139 418 |
| Jul 25, 2023 | $7.30 | $7.37 | $7.29 | $7.33 | 7 003 366 |
| Jul 24, 2023 | $7.25 | $7.28 | $7.18 | $7.25 | 5 836 143 |
| Jul 21, 2023 | $7.20 | $7.20 | $7.13 | $7.18 | 5 851 766 |
| Jul 20, 2023 | $7.43 | $7.43 | $7.12 | $7.17 | 8 304 884 |
| Jul 19, 2023 | $7.75 | $7.76 | $7.64 | $7.65 | 5 096 464 |
| Jul 18, 2023 | $7.86 | $7.88 | $7.80 | $7.85 | 4 813 447 |
| Jul 17, 2023 | $7.84 | $7.97 | $7.80 | $7.95 | 6 286 853 |
| Jul 14, 2023 | $7.86 | $7.93 | $7.80 | $7.81 | 6 984 454 |
| Jul 13, 2023 | $7.81 | $7.81 | $7.72 | $7.79 | 6 809 256 |
