Canada markets closed

United Microelectronics Corporation (UMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.96-0.15 (-2.11%)
At close: 04:00PM EDT
6.93 -0.03 (-0.43%)
After hours: 06:48PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20227.087.096.956.966.966,638,852
Aug 18, 20227.037.157.007.117.115,303,300
Aug 17, 20227.077.147.017.057.055,265,100
Aug 16, 20227.217.257.147.167.164,786,400
Aug 15, 20227.247.317.207.277.274,628,400
Aug 12, 20227.167.307.137.267.269,149,900
Aug 11, 20227.057.327.047.077.0713,107,100
Aug 10, 20226.807.026.787.027.0210,027,300
Aug 09, 20226.856.906.646.676.678,702,700
Aug 08, 20226.896.936.796.866.866,851,000
Aug 05, 20226.987.106.956.966.968,500,800
Aug 04, 20226.746.856.716.806.804,648,500
Aug 03, 20226.646.726.576.716.715,964,800
Aug 02, 20226.546.726.526.586.586,074,300
Aug 01, 20226.786.786.636.666.668,964,600
Jul 29, 20226.776.876.746.826.828,056,300
Jul 28, 20226.646.746.526.726.7210,182,600
Jul 27, 20226.646.926.636.896.8912,569,300
Jul 26, 20226.536.586.486.496.4912,157,300
Jul 25, 20226.886.906.756.876.879,329,400
Jul 22, 20227.217.247.037.087.087,364,600
Jul 21, 20227.197.357.197.307.3011,813,600
Jul 20, 20226.867.016.867.007.008,692,600
Jul 19, 20226.786.946.786.936.939,925,500
Jul 18, 20226.846.866.706.706.708,500,000
Jul 15, 20226.646.706.576.706.705,503,600
Jul 14, 20226.566.646.476.626.628,752,600
Jul 13, 20226.386.666.356.606.6013,363,700
Jul 12, 20226.646.736.416.506.5015,429,100
Jul 11, 20226.576.596.456.516.516,070,200
Jul 08, 20226.706.826.666.796.796,886,000
Jul 07, 20226.716.856.696.806.8010,468,400
Jul 06, 20226.336.386.246.366.3612,550,600
Jul 05, 20226.476.576.366.566.5611,508,000
Jul 01, 20226.586.646.506.556.5512,783,800
Jun 30, 20226.606.826.586.776.7712,398,500
Jun 29, 20227.077.076.906.956.959,174,300
Jun 28, 20227.217.287.067.087.088,270,500
Jun 27, 20227.427.507.297.327.327,760,800
Jun 24, 20227.107.357.037.357.3511,001,900
Jun 23, 20227.237.256.927.097.0914,098,700
Jun 22, 20227.477.577.397.447.4414,993,800
Jun 21, 20227.798.067.797.977.976,687,100
Jun 21, 20220.517 Dividend
Jun 17, 20227.917.997.787.987.468,278,300
Jun 16, 20228.158.197.937.987.469,357,900
Jun 15, 20228.238.508.228.407.865,363,300
Jun 14, 20228.158.298.118.237.705,750,900
Jun 13, 20228.318.458.108.117.5813,561,900
Jun 10, 20228.558.688.528.527.976,055,300
Jun 09, 20228.908.988.678.678.119,587,600
Jun 08, 20229.109.108.918.968.386,527,200
Jun 07, 20228.929.058.849.058.465,198,400
Jun 06, 20228.939.028.878.888.307,798,100
Jun 03, 20228.778.878.668.718.158,209,500
Jun 02, 20228.598.998.558.978.3911,207,900
Jun 01, 20228.858.858.568.648.085,202,300
May 31, 20228.768.858.698.818.245,452,300
May 27, 20228.728.778.658.778.207,252,000
May 26, 20228.438.658.398.638.076,793,200
May 25, 20228.288.488.268.457.906,776,600
May 24, 20228.318.348.198.237.704,998,800
May 23, 20228.508.578.448.558.004,924,400
May 20, 20228.648.648.328.558.009,290,700
May 19, 20228.328.648.328.447.899,070,600
May 18, 20228.568.618.318.327.787,241,600
May 17, 20228.478.668.468.668.1010,582,000
May 16, 20228.298.408.278.297.754,863,600
May 13, 20228.118.388.078.377.839,214,100
May 12, 20227.808.017.777.967.448,742,200
May 11, 20228.118.217.897.907.399,138,600
May 10, 20228.088.238.018.137.609,736,500
May 09, 20227.938.057.757.767.2611,256,600
May 06, 20228.068.277.938.087.567,958,400
May 05, 20228.288.317.968.047.529,598,500
May 04, 20228.118.427.958.417.879,315,400
May 03, 20227.948.097.948.087.566,322,900
May 02, 20227.988.147.868.147.6110,483,000
Apr 29, 20228.138.307.967.967.4411,497,300
Apr 28, 20228.118.468.028.347.8013,811,600
Apr 27, 20227.707.897.607.747.248,819,300
Apr 26, 20227.827.847.497.507.0111,936,900
Apr 25, 20227.807.907.687.907.3910,501,600
Apr 22, 20228.058.097.907.917.406,509,200
Apr 21, 20228.258.288.028.037.518,569,800
Apr 20, 20228.278.308.138.147.616,670,500
Apr 19, 20227.978.157.888.157.629,121,200
Apr 18, 20228.008.147.928.017.4913,483,300
Apr 14, 20228.428.438.088.107.588,078,900
Apr 13, 20228.258.438.228.407.867,122,500
Apr 12, 20228.338.358.028.097.578,440,600
Apr 11, 20228.248.328.148.217.687,302,500
Apr 08, 20228.628.628.428.437.888,483,600
Apr 07, 20228.668.738.528.608.049,724,700
Apr 06, 20228.778.828.598.718.158,891,400
Apr 05, 20228.919.048.868.878.3012,914,200
Apr 04, 20228.929.158.899.088.499,251,400
Apr 01, 20229.209.228.708.808.2315,176,400
Mar 31, 20229.449.449.119.128.5313,271,900
Mar 30, 20229.519.629.389.388.779,602,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...