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 |
| Mar 04, 2016 | $2.09 | $2.12 | $2.09 | $2.12 | 619 600 |
| Mar 03, 2016 | $2.10 | $2.11 | $2.09 | $2.10 | 455 200 |
| Mar 02, 2016 | $2.07 | $2.10 | $2.07 | $2.08 | 589 300 |
| Mar 01, 2016 | $2.07 | $2.10 | $2.07 | $2.08 | 1 223 600 |
| Feb 29, 2016 | $2.06 | $2.08 | $2.06 | $2.07 | 481 700 |
| Feb 26, 2016 | $2.07 | $2.07 | $2.05 | $2.05 | 453 900 |
| Feb 25, 2016 | $2.02 | $2.05 | $2.02 | $2.05 | 782 900 |
| Feb 24, 2016 | $2.00 | $2.02 | $1.99 | $2.01 | 555 300 |
| Feb 23, 2016 | $2.06 | $2.06 | $2.02 | $2.03 | 710 400 |
| Feb 22, 2016 | $2.07 | $2.08 | $2.05 | $2.06 | 945 000 |
| Feb 19, 2016 | $2.05 | $2.07 | $2.04 | $2.05 | 478 800 |
| Feb 18, 2016 | $2.06 | $2.10 | $2.05 | $2.09 | 1 236 700 |
| Feb 17, 2016 | $2.00 | $2.07 | $1.99 | $2.06 | 1 292 400 |
| Feb 16, 2016 | $1.94 | $2.00 | $1.93 | $2.00 | 398 300 |
| Feb 12, 2016 | $1.94 | $1.96 | $1.91 | $1.93 | 826 200 |
| Feb 11, 2016 | $1.91 | $1.94 | $1.91 | $1.94 | 675 400 |
| Feb 10, 2016 | $1.95 | $1.98 | $1.94 | $1.97 | 395 900 |
| Feb 09, 2016 | $1.96 | $1.96 | $1.93 | $1.93 | 421 900 |
| Feb 08, 2016 | $1.99 | $1.99 | $1.96 | $1.96 | 627 500 |
| Feb 05, 2016 | $1.99 | $2.01 | $1.99 | $2.00 | 720 600 |
| Feb 04, 2016 | $1.97 | $1.99 | $1.97 | $1.99 | 508 400 |
| Feb 03, 2016 | $1.96 | $1.98 | $1.93 | $1.98 | 383 600 |
| Feb 02, 2016 | $1.98 | $1.99 | $1.97 | $1.97 | 849 000 |
| Feb 01, 2016 | $1.95 | $1.99 | $1.92 | $1.99 | 843 600 |
| Jan 29, 2016 | $1.92 | $1.97 | $1.91 | $1.96 | 846 500 |
