Canada markets close in 3 hours 23 minutes

United Microelectronics Corporation (UMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.70-0.19 (-2.08%)
As of 12:37PM EDT. Market open.
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20248.758.778.668.708.702,322,157
Jun 13, 20248.768.928.748.898.899,323,800
Jun 12, 20248.678.788.648.748.749,819,400
Jun 11, 20248.558.618.488.608.603,945,900
Jun 10, 20248.368.648.358.628.626,604,200
Jun 07, 20248.408.468.318.398.397,549,000
Jun 06, 20248.408.438.308.398.396,341,900
Jun 05, 20248.338.438.268.418.418,196,900
Jun 04, 20248.408.418.208.238.238,516,200
Jun 03, 20248.508.558.368.508.505,471,900
May 31, 20248.618.618.318.508.5010,768,000
May 30, 20248.638.728.628.678.677,013,400
May 29, 20248.708.708.568.588.588,469,800
May 28, 20248.718.898.698.878.8710,033,100
May 24, 20248.518.618.498.568.566,650,500
May 23, 20248.718.758.528.578.5711,146,400
May 22, 20248.608.678.558.658.659,246,500
May 21, 20248.368.558.368.508.507,972,100
May 20, 20248.188.438.178.418.4110,945,800
May 17, 20248.148.218.128.188.185,653,200
May 16, 20248.198.198.068.078.077,818,100
May 15, 20248.208.208.078.198.198,268,300
May 14, 20248.068.228.058.228.226,181,400
May 13, 20248.088.108.048.098.092,427,400
May 10, 20248.048.118.028.068.063,958,100
May 09, 20247.997.997.937.947.945,781,400
May 08, 20247.938.017.908.008.003,757,000
May 07, 20248.108.107.947.957.955,109,700
May 06, 20248.098.138.058.128.128,114,400
May 03, 20248.008.168.008.158.159,963,700
May 02, 20247.697.887.647.847.847,131,200
May 01, 20247.707.767.537.557.5513,377,300
Apr 30, 20247.777.867.677.707.706,990,400
Apr 29, 20247.787.817.687.797.794,697,400
Apr 26, 20247.727.797.667.797.7910,510,400
Apr 25, 20247.607.797.577.767.7612,049,600
Apr 24, 20247.687.807.437.707.7013,795,800
Apr 23, 20247.477.617.467.607.608,396,000
Apr 22, 20247.447.537.357.487.4810,646,700
Apr 19, 20247.517.617.387.407.4015,423,200
Apr 18, 20247.597.617.487.537.5312,083,700
Apr 17, 20247.707.727.567.597.5911,500,000
Apr 16, 20247.707.717.637.667.667,835,700
Apr 15, 20248.038.037.757.827.827,462,300
Apr 12, 20248.108.117.977.977.979,790,000
Apr 11, 20248.188.198.068.188.185,972,600
Apr 10, 20248.238.328.168.188.188,863,200
Apr 09, 20248.228.298.158.278.277,035,800
Apr 08, 20248.138.238.078.188.185,575,800
Apr 05, 20247.998.087.948.068.064,837,700
Apr 04, 20248.208.257.998.008.0010,087,200
Apr 03, 20248.078.158.028.158.154,145,300
Apr 02, 20248.098.168.068.118.118,332,500
Apr 01, 20248.068.208.068.138.136,598,700
Mar 28, 20248.018.118.018.098.095,078,800
Mar 27, 20248.008.007.917.987.987,112,600
Mar 26, 20248.028.047.947.957.957,401,500
Mar 25, 20248.078.097.997.997.994,720,900
Mar 22, 20248.248.248.158.168.164,702,000
Mar 21, 20248.448.478.338.348.346,735,100
Mar 20, 20248.248.408.238.408.406,846,500
Mar 19, 20248.268.328.168.268.267,342,900
Mar 18, 20248.078.138.038.118.117,229,300
Mar 15, 20248.118.188.018.028.0216,062,800
Mar 14, 20248.328.368.168.238.238,022,800
Mar 13, 20248.438.488.328.328.327,759,000
Mar 12, 20248.338.498.288.488.489,435,300
Mar 11, 20248.208.288.138.188.186,574,200
Mar 08, 20248.258.458.218.218.2113,453,400
Mar 07, 20247.998.307.978.258.2511,401,100
Mar 06, 20247.768.007.767.917.919,735,600
Mar 05, 20247.677.707.597.647.646,345,900
Mar 04, 20247.817.827.717.747.746,657,900
Mar 01, 20247.687.837.637.817.818,845,900
Feb 29, 20247.657.717.637.687.687,015,400
Feb 28, 20247.547.557.487.547.544,700,000
Feb 27, 20247.657.667.567.577.573,691,500
Feb 26, 20247.567.657.567.627.624,592,800
Feb 23, 20247.657.687.537.567.566,524,300
Feb 22, 20247.807.827.707.767.767,851,000
Feb 21, 20247.677.727.627.727.728,173,700
Feb 20, 20247.717.817.717.777.776,442,300
Feb 16, 20247.737.777.667.707.704,975,300
Feb 15, 20247.937.937.777.807.808,044,900
Feb 14, 20247.907.957.817.937.937,253,700
Feb 13, 20247.917.937.737.797.797,366,700
Feb 12, 20248.118.208.048.068.065,252,800
Feb 09, 20248.098.138.018.118.115,604,800
Feb 08, 20247.898.117.838.058.057,634,900
Feb 07, 20247.727.907.677.907.908,165,400
Feb 06, 20247.787.797.617.677.675,893,000
Feb 05, 20247.627.697.587.677.675,476,600
Feb 02, 20247.677.697.557.627.629,876,200
Feb 01, 20247.767.787.657.697.698,556,800
Jan 31, 20247.848.047.577.717.718,095,100
Jan 30, 20247.917.947.817.837.836,596,800
Jan 29, 20247.857.907.797.897.896,501,800
Jan 26, 20248.058.057.807.847.8411,366,900
Jan 25, 20248.418.438.218.278.2714,917,800
Jan 24, 20248.188.358.168.218.2113,321,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...