Canada Markets open in 2 hrs 9 mins

United Microelectronics Corporation (UMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.03+0.06 (+0.50%)
At close: 4:00PM EDT
11.94 -0.09 (-0.75%)
Pre-Market: 07:15AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202112.4212.6212.2112.5012.501,302,340,000
Sep. 02, 202111.7911.9011.7111.7511.75840,840,000
Sep. 01, 202111.5011.9711.4911.8511.851,307,090,000
Aug. 31, 202111.4011.4911.3111.3711.37632,660,000
Aug. 30, 202111.4411.4411.2711.3511.35428,710,000
Aug. 27, 202111.1611.3411.1211.2911.29760,800,000
Aug. 26, 202111.1111.2011.0011.1111.11871,860,000
Aug. 25, 202110.9711.3710.9311.2611.261,268,400,000
Aug. 24, 202110.5810.7210.5610.6810.68995,480,000
Aug. 23, 202110.5710.6910.4810.6010.601,192,960,000
Aug. 20, 202110.0810.5710.0510.3710.371,150,540,000
Aug. 19, 20219.8910.249.8210.2010.20887,700,000
Aug. 18, 202110.3810.5310.2210.2310.23836,120,000
Aug. 17, 202110.0710.139.9410.0410.04841,300,000
Aug. 16, 202110.3110.3510.2510.3310.33260,090,000
Aug. 13, 202110.5310.5510.2310.4210.42902,470,000
Aug. 12, 202110.8510.9410.7110.9310.93332,550,000
Aug. 11, 202110.9110.9510.7110.8410.84438,390,000
Aug. 10, 202110.9010.9210.6910.8310.83789,750,000
Aug. 09, 202111.2611.2911.1411.2011.20478,820,000
Aug. 06, 202111.2611.3811.1411.3311.33749,160,000
Aug. 05, 202111.4211.7111.3811.5511.551,074,530,000
Aug. 04, 202110.8411.0110.8310.9510.95678,200,000
Aug. 03, 202110.6010.7110.5510.6510.655,957,700
Aug. 02, 202110.4610.4610.2610.2910.298,646,700
Jul. 30, 202110.2010.5910.1610.5310.539,658,300
Jul. 29, 20219.7410.259.7210.1910.1917,667,400
Jul. 28, 20219.279.559.249.479.4710,036,800
Jul. 27, 20219.459.489.069.239.2310,283,000
Jul. 26, 20219.489.599.449.499.494,363,400
Jul. 23, 20219.419.509.379.439.434,096,100
Jul. 22, 20219.299.509.279.439.438,455,200
Jul. 21, 20218.949.208.929.169.169,659,500
Jul. 21, 20210.285 Dividend
Jul. 20, 20219.319.479.189.359.075,920,600
Jul. 19, 20219.199.279.139.278.995,413,600
Jul. 16, 20219.549.629.379.439.145,718,800
Jul. 15, 20219.819.839.249.479.1813,967,400
Jul. 14, 20219.859.889.709.709.406,502,900
Jul. 13, 20219.639.909.629.829.528,055,300
Jul. 12, 20219.549.669.499.649.354,691,000
Jul. 09, 20219.389.599.329.539.245,631,000
Jul. 08, 20219.219.369.179.329.045,802,300
Jul. 07, 20219.569.589.359.419.124,380,700
Jul. 06, 20219.459.499.289.429.133,472,100
Jul. 02, 20219.409.459.379.409.113,209,400
Jul. 01, 20219.379.389.229.278.994,251,900
Jun. 30, 20219.519.529.429.459.162,846,700
Jun. 29, 20219.509.589.449.589.292,856,100
Jun. 28, 20219.399.559.389.509.213,747,700
Jun. 25, 20219.529.549.419.439.143,485,600
Jun. 24, 20219.479.579.469.549.254,025,800
Jun. 23, 20219.419.479.289.289.004,448,600
Jun. 22, 20219.219.219.049.158.874,821,000
Jun. 21, 20219.209.279.089.278.994,574,900
Jun. 18, 20219.409.419.159.168.8814,930,000
Jun. 17, 20219.539.749.519.649.356,954,600
Jun. 16, 20219.529.549.359.409.113,918,300
Jun. 15, 20219.719.809.549.569.273,944,500
Jun. 14, 20219.459.539.419.529.233,757,800
Jun. 11, 20219.409.489.369.469.173,185,000
Jun. 10, 20219.389.579.349.499.207,024,800
Jun. 09, 20219.189.289.029.228.945,239,600
Jun. 08, 20219.479.499.319.339.057,004,000
Jun. 07, 20219.529.639.429.589.295,699,700
Jun. 04, 20219.679.829.599.799.494,680,600
Jun. 03, 20219.749.749.559.639.347,959,700
Jun. 02, 20219.379.499.319.479.184,400,800
Jun. 01, 20219.549.559.329.399.105,131,600
May 28, 20219.349.489.339.419.123,991,600
May 27, 20219.219.259.139.198.915,931,700
May 26, 20219.079.179.039.108.823,920,700
May 25, 20219.229.288.979.018.749,944,400
May 24, 20218.718.858.698.738.4610,121,900
May 21, 20218.538.588.408.438.175,121,700
May 20, 20218.548.568.388.508.249,207,600
May 19, 20218.468.718.398.718.446,431,400
May 18, 20218.678.798.588.618.359,497,000
May 17, 20218.098.207.908.177.9212,392,300
May 14, 20218.538.598.448.578.315,463,800
May 13, 20218.548.718.388.528.268,651,200
May 12, 20218.418.488.288.308.0511,333,400
May 11, 20218.739.058.508.978.707,801,900
May 10, 20219.529.529.249.248.965,815,600
May 07, 20219.629.789.609.659.365,404,300
May 06, 20219.329.399.169.329.044,429,400
May 05, 20219.469.479.319.399.105,431,000
May 04, 20219.709.779.369.769.467,273,500
May 03, 20219.629.699.529.559.267,440,000
Apr. 30, 20219.9910.079.899.929.623,968,600
Apr. 29, 202110.2910.309.9710.139.825,983,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...