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 |
| Jul 05, 2016 | $1.96 | $1.98 | $1.95 | $1.89 | 300 800 |
| Jul 01, 2016 | $1.98 | $2.00 | $1.97 | $1.90 | 691 500 |
| Jun 30, 2016 | $1.98 | $1.99 | $1.98 | $1.91 | 339 700 |
| Jun 29, 2016 | $2.00 | $2.00 | $1.99 | $1.92 | 334 000 |
| Jun 28, 2016 | $1.93 | $2.00 | $1.93 | $1.91 | 909 400 |
| Jun 27, 2016 | $1.94 | $1.96 | $1.92 | $1.88 | 630 200 |
| Jun 24, 2016 | $1.89 | $1.93 | $1.89 | $1.84 | 467 500 |
| Jun 23, 2016 | $1.99 | $2.00 | $1.98 | $1.91 | 1 206 600 |
| Jun 22, 2016 | $1.95 | $1.97 | $1.95 | $1.88 | 490 400 |
| Jun 21, 2016 | $1.93 | $1.95 | $1.91 | $1.87 | 1 408 900 |
| Jun 20, 2016 | $1.93 | $1.96 | $1.93 | $1.86 | 461 300 |
| Jun 17, 2016 | $1.92 | $1.92 | $1.89 | $1.82 | 716 700 |
| Jun 16, 2016 | $1.90 | $1.91 | $1.87 | $1.88 | 2 288 083 |
| Jun 15, 2016 | $1.92 | $1.95 | $1.92 | $1.93 | 816 095 |
| Jun 14, 2016 | $1.92 | $1.93 | $1.90 | $1.91 | 807 459 |
| Jun 13, 2016 | $1.92 | $1.96 | $1.90 | $1.96 | 774 090 |
| Jun 10, 2016 | $1.96 | $1.98 | $1.95 | $1.95 | 1 214 144 |
| Jun 09, 2016 | $1.96 | $2.02 | $1.96 | $2.01 | 690 751 |
| Jun 08, 2016 | $1.96 | $2.02 | $1.94 | $2.02 | 1 006 747 |
| Jun 07, 2016 | $1.92 | $1.96 | $1.92 | $1.96 | 534 783 |
| Jun 06, 2016 | $1.90 | $1.95 | $1.90 | $1.92 | 798 500 |
| Jun 03, 2016 | $1.92 | $1.92 | $1.90 | $1.91 | 295 174 |
| Jun 02, 2016 | $1.87 | $1.92 | $1.87 | $1.92 | 475 333 |
| Jun 01, 2016 | $1.87 | $1.91 | $1.87 | $1.89 | 323 010 |
| May 31, 2016 | $1.88 | $1.90 | $1.87 | $1.88 | 642 846 |
