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 |
| Jul 12, 2023 | $7.79 | $7.82 | $7.73 | $7.76 | 7 572 633 |
| Jul 11, 2023 | $7.93 | $7.94 | $7.75 | $7.85 | 4 334 814 |
| Jul 10, 2023 | $7.73 | $7.85 | $7.71 | $7.85 | 5 603 208 |
| Jul 07, 2023 | $7.74 | $7.86 | $7.72 | $7.75 | 3 613 681 |
| Jul 06, 2023 | $7.63 | $7.71 | $7.58 | $7.68 | 6 367 157 |
| Jul 05, 2023 | $7.79 | $7.82 | $7.70 | $7.70 | 4 260 580 |
| Jul 03, 2023 | $7.86 | $7.91 | $7.80 | $7.88 | 3 559 050 |
| Jun 30, 2023 | $7.93 | $7.94 | $7.85 | $7.89 | 5 009 908 |
| Jun 29, 2023 | $7.81 | $7.87 | $7.75 | $7.85 | 3 692 612 |
| Jun 28, 2023 | $7.88 | $7.91 | $7.81 | $7.85 | 5 769 086 |
| Jun 27, 2023 | $7.97 | $8.02 | $7.84 | $8.02 | 9 120 139 |
| Jun 26, 2023 | $8.07 | $8.17 | $8.06 | $8.07 | 4 397 522 |
| Jun 23, 2023 | $8.50 | $8.51 | $8.42 | $8.46 | 5 157 086 |
| Jun 22, 2023 | $8.50 | $8.63 | $8.45 | $8.62 | 3 938 027 |
| Jun 21, 2023 | $8.69 | $8.69 | $8.52 | $8.53 | 5 779 978 |
| Jun 20, 2023 | $8.70 | $8.75 | $8.61 | $8.65 | 5 029 600 |
| Jun 16, 2023 | $8.87 | $8.90 | $8.72 | $8.75 | 9 711 104 |
| Jun 15, 2023 | $8.89 | $8.97 | $8.88 | $8.92 | 4 918 123 |
| Jun 14, 2023 | $8.77 | $8.89 | $8.75 | $8.87 | 5 600 687 |
| Jun 13, 2023 | $8.80 | $8.85 | $8.69 | $8.80 | 7 703 801 |
| Jun 12, 2023 | $8.53 | $8.70 | $8.49 | $8.69 | 6 521 050 |
| Jun 09, 2023 | $8.50 | $8.56 | $8.43 | $8.46 | 3 476 654 |
| Jun 08, 2023 | $8.35 | $8.46 | $8.33 | $8.45 | 4 661 156 |
| Jun 07, 2023 | $8.31 | $8.45 | $8.28 | $8.29 | 5 271 006 |
| Jun 06, 2023 | $8.10 | $8.31 | $8.12 | $8.26 | 5 339 455 |
