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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $1.88 | $1.96 | $1.88 | $1.95 | 1 953 800 |
| Jan 27, 2016 | $1.77 | $1.82 | $1.77 | $1.82 | 2 636 900 |
| Jan 26, 2016 | $1.76 | $1.77 | $1.73 | $1.75 | 1 002 400 |
| Jan 25, 2016 | $1.72 | $1.72 | $1.71 | $1.71 | 587 400 |
| Jan 22, 2016 | $1.72 | $1.72 | $1.70 | $1.71 | 385 400 |
| Jan 21, 2016 | $1.67 | $1.69 | $1.67 | $1.67 | 420 800 |
| Jan 20, 2016 | $1.66 | $1.68 | $1.64 | $1.68 | 741 600 |
| Jan 19, 2016 | $1.67 | $1.69 | $1.67 | $1.69 | 506 100 |
| Jan 15, 2016 | $1.69 | $1.69 | $1.66 | $1.66 | 1 353 400 |
| Jan 14, 2016 | $1.67 | $1.75 | $1.66 | $1.75 | 1 866 600 |
| Jan 13, 2016 | $1.66 | $1.67 | $1.66 | $1.67 | 4 956 500 |
| Jan 12, 2016 | $1.68 | $1.69 | $1.65 | $1.67 | 1 528 100 |
| Jan 11, 2016 | $1.67 | $1.68 | $1.64 | $1.68 | 4 235 700 |
| Jan 08, 2016 | $1.73 | $1.73 | $1.67 | $1.69 | 1 129 000 |
| Jan 07, 2016 | $1.72 | $1.73 | $1.68 | $1.70 | 1 904 700 |
| Jan 06, 2016 | $1.78 | $1.79 | $1.76 | $1.76 | 404 300 |
| Jan 05, 2016 | $1.80 | $1.82 | $1.77 | $1.78 | 684 400 |
