Canada markets open in 49 minutes

UMC Electronics Co., Ltd. (UM3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.1400+0.0600 (+2.88%)
As of 08:05AM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.14002.14002.14002.14002.1400900
May 16, 20242.08002.08002.08002.08002.0800-
May 15, 20242.08002.20002.08002.20002.2000900
May 14, 20242.08002.08002.08002.08002.0800-
May 13, 20242.08002.08002.08002.08002.0800-
May 10, 20242.06002.06002.06002.06002.0600-
May 09, 20242.08002.08002.08002.08002.0800-
May 08, 20242.06002.06002.06002.06002.0600-
May 07, 20242.10002.10002.10002.10002.1000150
May 06, 20242.08002.08002.08002.08002.0800-
May 03, 20242.10002.10002.10002.10002.1000-
May 02, 20242.06002.06002.06002.06002.0600-
Apr 30, 20242.08002.08002.08002.08002.0800-
Apr 29, 20242.06002.06002.06002.06002.0600-
Apr 26, 20242.06002.06002.06002.06002.0600-
Apr 25, 20242.10002.10002.10002.10002.1000-
Apr 24, 20242.12002.12002.12002.12002.1200-
Apr 23, 20242.10002.10002.10002.10002.1000-
Apr 22, 20242.10002.10002.10002.10002.1000-
Apr 19, 20242.10002.10002.10002.10002.1000-
Apr 18, 20242.14002.14002.14002.14002.1400-
Apr 17, 20242.14002.14002.14002.14002.1400-
Apr 16, 20242.14002.14002.14002.14002.1400-
Apr 15, 20242.18002.18002.18002.18002.1800-
Apr 12, 20242.18002.18002.18002.18002.1800-
Apr 11, 20242.16002.16002.16002.16002.1600-
Apr 10, 20242.14002.14002.14002.14002.1400-
Apr 09, 20242.14002.14002.14002.14002.1400-
Apr 08, 20242.12002.12002.12002.12002.1200-
Apr 05, 20242.14002.14002.14002.14002.1400-
Apr 04, 20242.14002.14002.14002.14002.1400-
Apr 03, 20242.14002.14002.14002.14002.1400-
Apr 02, 20242.16002.16002.16002.16002.1600-
Mar 28, 20242.28002.28002.28002.28002.2800-
Mar 27, 20242.28002.28002.28002.28002.2800-
Mar 26, 20242.28002.28002.28002.28002.2800-
Mar 25, 20242.32002.32002.32002.32002.3200-
Mar 22, 20242.32002.32002.32002.32002.3200-
Mar 21, 20242.16002.16002.16002.16002.1600-
Mar 20, 20242.16002.16002.16002.16002.1600-
Mar 19, 20242.18002.18002.18002.18002.1800-
Mar 18, 20242.14002.14002.14002.14002.1400-
Mar 15, 20242.14002.14002.14002.14002.1400-
Mar 14, 20242.12002.12002.12002.12002.1200-
Mar 13, 20242.12002.12002.12002.12002.1200-
Mar 12, 20242.14002.14002.14002.14002.1400-
Mar 11, 20242.14002.14002.14002.14002.1400-
Mar 08, 20242.20002.20002.20002.20002.2000-
Mar 07, 20242.14002.14002.14002.14002.1400-
Mar 06, 20242.18002.18002.18002.18002.1800-
Mar 05, 20242.12002.12002.12002.12002.1200-
Mar 04, 20242.10002.10002.10002.10002.1000-
Mar 01, 20242.10002.10002.10002.10002.1000-
Feb 29, 20242.14002.14002.14002.14002.1400-
Feb 28, 20242.14002.14002.14002.14002.1400-
Feb 27, 20242.14002.14002.14002.14002.1400-
Feb 26, 20242.14002.18002.14002.18002.180025
Feb 23, 20242.12002.12002.12002.12002.1200-
Feb 22, 20242.14002.14002.14002.14002.1400-
Feb 21, 20242.16002.16002.16002.16002.1600-
Feb 20, 20242.20002.20002.20002.20002.2000-
Feb 19, 20242.26002.26002.26002.26002.2600-
Feb 16, 20242.14002.14002.14002.14002.1400-
Feb 15, 20242.08002.08002.08002.08002.0800-
Feb 14, 20242.00002.00002.00002.00002.0000-
Feb 13, 20242.10002.10002.10002.10002.1000-
Feb 12, 20242.12002.12002.12002.12002.1200-
Feb 09, 20242.12002.12002.12002.12002.1200-
Feb 08, 20242.14002.14002.14002.14002.1400-
Feb 07, 20242.14002.14002.14002.14002.1400-
Feb 06, 20242.12002.12002.12002.12002.1200-
Feb 05, 20242.24002.24002.24002.24002.2400200
Feb 02, 20242.10002.10002.10002.10002.1000-
Feb 01, 20242.12002.12002.12002.12002.1200-
Jan 31, 20242.14002.14002.14002.14002.1400-
Jan 30, 20242.18002.18002.18002.18002.1800-
Jan 29, 20242.18002.18002.18002.18002.1800-
Jan 26, 20242.18002.18002.18002.18002.1800-
Jan 25, 20242.22002.22002.22002.22002.2200-
Jan 24, 20242.20002.20002.20002.20002.2000-
Jan 23, 20242.20002.20002.20002.20002.2000-
Jan 22, 20242.24002.24002.24002.24002.2400-
Jan 19, 20242.18002.18002.18002.18002.1800-
Jan 18, 20242.18002.18002.18002.18002.1800-
Jan 17, 20242.18002.18002.18002.18002.1800-
Jan 16, 20242.24002.24002.24002.24002.2400-
Jan 15, 20242.24002.24002.24002.24002.2400-
Jan 12, 20242.24002.24002.24002.24002.2400-
Jan 11, 20242.26002.26002.26002.26002.2600-
Jan 10, 20242.32002.32002.32002.32002.3200-
Jan 09, 20242.30002.30002.30002.30002.3000-
Jan 08, 20242.26002.26002.26002.26002.2600-
Jan 05, 20242.24002.24002.24002.24002.2400-
Jan 04, 20242.26002.26002.26002.26002.2600-
Jan 03, 20242.32002.32002.30002.30002.300050
Jan 02, 20242.32002.32002.32002.32002.3200-
Dec 29, 20232.30002.30002.30002.30002.3000-
Dec 28, 20232.26002.26002.26002.26002.2600-
Dec 27, 20232.22002.22002.20002.20002.2000273
Dec 22, 20232.14002.14002.14002.14002.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...