NYSE:UMC
United Microelectronics Corporation Stock Price (Quote)
$8.00
+0.0500 (+0.629%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.35 | $8.32 | Wednesday, 8th May 2024 UMC stock ended at $8.00. This is 0.629% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.39% from a day low at $7.90 to a day high of $8.01. |
| 90 days | $7.35 | $8.49 | |
| 52 weeks | $6.71 | $8.97 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2016 | $1.86 | $1.89 | $1.86 | $1.88 | 339 702 |
| May 25, 2016 | $1.84 | $1.87 | $1.84 | $1.86 | 408 737 |
| May 24, 2016 | $1.81 | $1.83 | $1.80 | $1.83 | 1 569 032 |
| May 23, 2016 | $1.82 | $1.83 | $1.79 | $1.81 | 1 640 961 |
| May 20, 2016 | $1.77 | $1.80 | $1.77 | $1.80 | 353 098 |
| May 19, 2016 | $1.78 | $1.79 | $1.76 | $1.76 | 663 870 |
| May 18, 2016 | $1.78 | $1.80 | $1.77 | $1.80 | 732 876 |
| May 17, 2016 | $1.79 | $1.80 | $1.78 | $1.79 | 723 608 |
| May 16, 2016 | $1.79 | $1.80 | $1.78 | $1.80 | 682 762 |
| May 13, 2016 | $1.77 | $1.77 | $1.75 | $1.75 | 544 619 |
| May 12, 2016 | $1.80 | $1.80 | $1.77 | $1.77 | 992 695 |
| May 11, 2016 | $1.83 | $1.83 | $1.79 | $1.81 | 1 224 756 |
| May 10, 2016 | $1.80 | $1.80 | $1.77 | $1.78 | 1 002 247 |
| May 09, 2016 | $1.77 | $1.81 | $1.77 | $1.81 | 705 997 |
| May 06, 2016 | $1.79 | $1.79 | $1.78 | $1.78 | 814 965 |
| May 05, 2016 | $1.77 | $1.81 | $1.75 | $1.80 | 1 138 961 |
| May 04, 2016 | $1.76 | $1.80 | $1.76 | $1.80 | 2 392 685 |
| May 03, 2016 | $1.82 | $1.82 | $1.78 | $1.78 | 3 218 983 |
| May 02, 2016 | $1.88 | $1.88 | $1.85 | $1.85 | 823 824 |
| Apr 29, 2016 | $1.87 | $1.89 | $1.86 | $1.89 | 890 933 |
| Apr 28, 2016 | $1.91 | $1.91 | $1.88 | $1.89 | 1 295 046 |
| Apr 27, 2016 | $1.95 | $1.97 | $1.95 | $1.95 | 920 631 |
| Apr 26, 2016 | $1.98 | $2.00 | $1.98 | $1.99 | 168 808 |
| Apr 25, 2016 | $1.98 | $2.00 | $1.97 | $1.99 | 1 083 848 |
| Apr 22, 2016 | $1.97 | $1.99 | $1.96 | $1.99 | 782 632 |
