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 |
| Apr 11, 2016 | $2.01 | $2.02 | $1.99 | $2.00 | 684 336 |
| Apr 08, 2016 | $2.00 | $2.03 | $1.99 | $2.00 | 684 995 |
| Apr 07, 2016 | $1.99 | $2.00 | $1.96 | $1.98 | 895 831 |
| Apr 06, 2016 | $2.04 | $2.04 | $1.98 | $2.02 | 3 127 182 |
| Apr 05, 2016 | $2.09 | $2.09 | $2.04 | $2.07 | 1 031 169 |
| Apr 04, 2016 | $2.12 | $2.12 | $2.09 | $2.09 | 268 125 |
| Apr 01, 2016 | $2.08 | $2.13 | $2.07 | $2.13 | 821 956 |
| Mar 31, 2016 | $2.12 | $2.12 | $2.08 | $2.08 | 769 590 |
| Mar 30, 2016 | $2.12 | $2.13 | $2.11 | $2.12 | 1 794 608 |
| Mar 29, 2016 | $2.07 | $2.07 | $2.03 | $2.05 | 500 000 |
| Mar 28, 2016 | $2.11 | $2.11 | $2.05 | $2.07 | 479 000 |
| Mar 24, 2016 | $2.10 | $2.12 | $2.07 | $2.11 | 1 487 800 |
| Mar 23, 2016 | $2.10 | $2.13 | $2.08 | $2.09 | 1 354 500 |
| Mar 22, 2016 | $2.10 | $2.14 | $2.10 | $2.11 | 1 377 600 |
| Mar 21, 2016 | $2.11 | $2.12 | $2.09 | $2.10 | 268 200 |
| Mar 18, 2016 | $2.11 | $2.14 | $2.10 | $2.12 | 876 600 |
| Mar 17, 2016 | $2.13 | $2.13 | $2.09 | $2.10 | 678 100 |
| Mar 16, 2016 | $2.07 | $2.13 | $2.05 | $2.13 | 1 234 600 |
| Mar 15, 2016 | $2.06 | $2.08 | $2.04 | $2.06 | 398 100 |
| Mar 14, 2016 | $2.14 | $2.14 | $2.09 | $2.09 | 643 900 |
| Mar 11, 2016 | $2.10 | $2.14 | $2.10 | $2.14 | 588 400 |
| Mar 10, 2016 | $2.07 | $2.10 | $2.06 | $2.09 | 974 700 |
| Mar 09, 2016 | $2.05 | $2.06 | $2.03 | $2.05 | 668 200 |
| Mar 08, 2016 | $2.07 | $2.09 | $2.04 | $2.06 | 308 900 |
| Mar 07, 2016 | $2.10 | $2.12 | $2.09 | $2.11 | 393 600 |
