United Microelectronics Corporation (UMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.53+0.34 (+3.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 10.20 | 10.59 | 10.16 | 10.53 | 10.53 | 9,658,300 |
| Jul. 29, 2021 | 9.74 | 10.25 | 9.72 | 10.19 | 10.19 | 17,667,400 |
| Jul. 28, 2021 | 9.27 | 9.55 | 9.24 | 9.47 | 9.47 | 10,036,800 |
| Jul. 27, 2021 | 9.45 | 9.48 | 9.06 | 9.23 | 9.23 | 10,283,000 |
| Jul. 26, 2021 | 9.48 | 9.59 | 9.44 | 9.49 | 9.49 | 4,363,400 |
| Jul. 23, 2021 | 9.41 | 9.50 | 9.37 | 9.43 | 9.43 | 4,094,700 |
| Jul. 22, 2021 | 9.29 | 9.50 | 9.27 | 9.43 | 9.43 | 8,455,200 |
| Jul. 21, 2021 | 8.94 | 9.20 | 8.92 | 9.16 | 9.16 | 9,659,500 |
| Jul. 21, 2021 | 0.285 Dividend | |||||
| Jul. 20, 2021 | 9.31 | 9.47 | 9.18 | 9.35 | 9.07 | 5,920,600 |
| Jul. 19, 2021 | 9.19 | 9.27 | 9.13 | 9.27 | 8.99 | 5,413,600 |
| Jul. 16, 2021 | 9.54 | 9.62 | 9.37 | 9.43 | 9.14 | 5,716,700 |
| Jul. 15, 2021 | 9.81 | 9.83 | 9.24 | 9.47 | 9.18 | 13,967,400 |
| Jul. 14, 2021 | 9.85 | 9.88 | 9.70 | 9.70 | 9.40 | 6,502,900 |
| Jul. 13, 2021 | 9.63 | 9.90 | 9.62 | 9.82 | 9.52 | 8,055,300 |
| Jul. 12, 2021 | 9.54 | 9.66 | 9.49 | 9.64 | 9.35 | 4,691,000 |
| Jul. 09, 2021 | 9.38 | 9.59 | 9.32 | 9.53 | 9.24 | 5,622,900 |
| Jul. 08, 2021 | 9.21 | 9.36 | 9.17 | 9.32 | 9.04 | 5,802,300 |
| Jul. 07, 2021 | 9.56 | 9.58 | 9.35 | 9.41 | 9.12 | 4,380,700 |
| Jul. 06, 2021 | 9.45 | 9.49 | 9.28 | 9.42 | 9.13 | 3,472,100 |
| Jul. 02, 2021 | 9.40 | 9.45 | 9.37 | 9.40 | 9.11 | 3,209,400 |
| Jul. 01, 2021 | 9.37 | 9.38 | 9.22 | 9.27 | 8.99 | 4,251,900 |
| Jun. 30, 2021 | 9.51 | 9.52 | 9.42 | 9.45 | 9.16 | 2,846,700 |
| Jun. 29, 2021 | 9.50 | 9.58 | 9.44 | 9.58 | 9.29 | 2,856,100 |
| Jun. 28, 2021 | 9.39 | 9.55 | 9.38 | 9.50 | 9.21 | 3,747,700 |
| Jun. 25, 2021 | 9.52 | 9.54 | 9.41 | 9.43 | 9.14 | 3,485,600 |
| Jun. 24, 2021 | 9.47 | 9.57 | 9.46 | 9.54 | 9.25 | 4,025,800 |
| Jun. 23, 2021 | 9.41 | 9.47 | 9.28 | 9.28 | 9.00 | 4,448,600 |
| Jun. 22, 2021 | 9.21 | 9.21 | 9.04 | 9.15 | 8.87 | 4,821,000 |
| Jun. 21, 2021 | 9.20 | 9.27 | 9.08 | 9.27 | 8.99 | 4,574,900 |
| Jun. 18, 2021 | 9.40 | 9.41 | 9.15 | 9.16 | 8.88 | 14,930,000 |
| Jun. 17, 2021 | 9.53 | 9.74 | 9.51 | 9.64 | 9.35 | 6,954,600 |
| Jun. 16, 2021 | 9.52 | 9.54 | 9.35 | 9.40 | 9.11 | 3,918,300 |
| Jun. 15, 2021 | 9.71 | 9.80 | 9.54 | 9.56 | 9.27 | 3,944,500 |
| Jun. 14, 2021 | 9.45 | 9.53 | 9.41 | 9.52 | 9.23 | 3,757,800 |
| Jun. 11, 2021 | 9.40 | 9.48 | 9.36 | 9.46 | 9.17 | 3,185,000 |
| Jun. 10, 2021 | 9.38 | 9.57 | 9.34 | 9.49 | 9.20 | 7,024,800 |
| Jun. 09, 2021 | 9.18 | 9.28 | 9.02 | 9.22 | 8.94 | 5,239,600 |
| Jun. 08, 2021 | 9.47 | 9.49 | 9.31 | 9.33 | 9.05 | 7,004,000 |
| Jun. 07, 2021 | 9.52 | 9.63 | 9.42 | 9.58 | 9.29 | 5,699,700 |
| Jun. 04, 2021 | 9.67 | 9.82 | 9.59 | 9.79 | 9.49 | 4,680,600 |
| Jun. 03, 2021 | 9.74 | 9.74 | 9.55 | 9.63 | 9.34 | 7,959,700 |
| Jun. 02, 2021 | 9.37 | 9.49 | 9.31 | 9.47 | 9.18 | 4,400,800 |
| Jun. 01, 2021 | 9.54 | 9.55 | 9.32 | 9.39 | 9.10 | 5,131,600 |
| May 28, 2021 | 9.34 | 9.48 | 9.33 | 9.41 | 9.12 | 3,991,600 |
| May 27, 2021 | 9.21 | 9.25 | 9.13 | 9.19 | 8.91 | 5,931,700 |
| May 26, 2021 | 9.07 | 9.17 | 9.03 | 9.10 | 8.82 | 3,920,700 |
| May 25, 2021 | 9.22 | 9.28 | 8.97 | 9.01 | 8.74 | 9,944,400 |
| May 24, 2021 | 8.71 | 8.85 | 8.69 | 8.73 | 8.46 | 10,121,900 |
| May 21, 2021 | 8.53 | 8.58 | 8.40 | 8.43 | 8.17 | 5,121,700 |
| May 20, 2021 | 8.54 | 8.56 | 8.38 | 8.50 | 8.24 | 9,207,600 |
| May 19, 2021 | 8.46 | 8.71 | 8.39 | 8.71 | 8.44 | 6,431,400 |
| May 18, 2021 | 8.67 | 8.79 | 8.58 | 8.61 | 8.35 | 9,497,000 |
| May 17, 2021 | 8.09 | 8.20 | 7.90 | 8.17 | 7.92 | 12,392,300 |
| May 14, 2021 | 8.53 | 8.59 | 8.44 | 8.57 | 8.31 | 5,463,800 |
| May 13, 2021 | 8.54 | 8.71 | 8.38 | 8.52 | 8.26 | 8,651,200 |
| May 12, 2021 | 8.41 | 8.48 | 8.28 | 8.30 | 8.05 | 11,333,400 |
| May 11, 2021 | 8.73 | 9.05 | 8.50 | 8.97 | 8.70 | 7,801,900 |
| May 10, 2021 | 9.52 | 9.52 | 9.24 | 9.24 | 8.96 | 5,815,600 |
| May 07, 2021 | 9.62 | 9.78 | 9.60 | 9.65 | 9.36 | 5,404,300 |
| May 06, 2021 | 9.32 | 9.39 | 9.16 | 9.32 | 9.04 | 4,429,400 |
| May 05, 2021 | 9.46 | 9.47 | 9.31 | 9.39 | 9.10 | 5,431,000 |
| May 04, 2021 | 9.70 | 9.77 | 9.36 | 9.76 | 9.46 | 7,273,500 |
| May 03, 2021 | 9.62 | 9.69 | 9.52 | 9.55 | 9.26 | 7,440,000 |
| Apr. 30, 2021 | 9.99 | 10.07 | 9.89 | 9.92 | 9.62 | 3,968,600 |
| Apr. 29, 2021 | 10.29 | 10.30 | 9.97 | 10.13 | 9.82 | 5,983,500 |
| Apr. 28, 2021 | 10.80 | 10.80 | 10.20 | 10.52 | 10.20 | 6,516,100 |
| Apr. 27, 2021 | 10.95 | 10.97 | 10.70 | 10.82 | 10.49 | 6,534,900 |
| Apr. 26, 2021 | 10.93 | 11.25 | 10.86 | 11.19 | 10.85 | 8,391,100 |
| Apr. 23, 2021 | 10.04 | 10.65 | 10.02 | 10.62 | 10.30 | 13,710,500 |
| Apr. 22, 2021 | 9.80 | 9.91 | 9.62 | 9.70 | 9.40 | 6,491,200 |
| Apr. 21, 2021 | 9.39 | 9.68 | 9.37 | 9.66 | 9.37 | 4,172,500 |
| Apr. 20, 2021 | 9.50 | 9.62 | 9.38 | 9.46 | 9.17 | 6,078,700 |
| Apr. 19, 2021 | 9.54 | 9.67 | 9.32 | 9.47 | 9.18 | 7,564,300 |
| Apr. 16, 2021 | 9.42 | 9.59 | 9.42 | 9.48 | 9.19 | 6,095,300 |
| Apr. 15, 2021 | 9.30 | 9.33 | 9.11 | 9.26 | 8.98 | 6,679,600 |
| Apr. 14, 2021 | 9.35 | 9.38 | 9.13 | 9.14 | 8.86 | 6,942,400 |
| Apr. 13, 2021 | 9.56 | 9.62 | 9.42 | 9.56 | 9.27 | 5,254,500 |
| Apr. 12, 2021 | 9.38 | 9.40 | 9.23 | 9.32 | 9.04 | 3,937,200 |
| Apr. 09, 2021 | 9.39 | 9.42 | 9.31 | 9.40 | 9.11 | 4,240,100 |
| Apr. 08, 2021 | 9.41 | 9.60 | 9.40 | 9.46 | 9.17 | 5,382,100 |
| Apr. 07, 2021 | 9.01 | 9.14 | 8.88 | 8.96 | 8.69 | 3,820,100 |
| Apr. 06, 2021 | 9.02 | 9.08 | 8.82 | 8.91 | 8.64 | 4,813,700 |
| Apr. 05, 2021 | 9.44 | 9.48 | 9.12 | 9.20 | 8.92 | 5,901,100 |
| Apr. 01, 2021 | 9.06 | 9.27 | 8.98 | 9.26 | 8.98 | 5,353,100 |
| Mar. 31, 2021 | 8.99 | 9.19 | 8.89 | 9.11 | 8.83 | 5,276,400 |
| Mar. 30, 2021 | 8.75 | 9.00 | 8.74 | 8.89 | 8.62 | 4,982,900 |
| Mar. 29, 2021 | 8.80 | 8.81 | 8.46 | 8.61 | 8.35 | 4,839,200 |
| Mar. 26, 2021 | 8.65 | 8.84 | 8.59 | 8.83 | 8.56 | 5,095,900 |
| Mar. 25, 2021 | 8.31 | 8.58 | 8.30 | 8.51 | 8.25 | 5,444,000 |
| Mar. 24, 2021 | 8.40 | 8.43 | 8.12 | 8.14 | 7.89 | 5,536,200 |
| Mar. 23, 2021 | 8.58 | 8.60 | 8.39 | 8.44 | 8.18 | 3,526,100 |
| Mar. 22, 2021 | 8.46 | 8.73 | 8.45 | 8.57 | 8.31 | 6,217,000 |
| Mar. 19, 2021 | 8.25 | 8.28 | 8.12 | 8.23 | 7.98 | 4,248,900 |
| Mar. 18, 2021 | 8.38 | 8.39 | 8.22 | 8.24 | 7.99 | 6,749,100 |
| Mar. 17, 2021 | 8.49 | 8.75 | 8.38 | 8.63 | 8.37 | 6,803,500 |
| Mar. 16, 2021 | 8.79 | 8.86 | 8.61 | 8.71 | 8.44 | 6,601,500 |
| Mar. 15, 2021 | 8.76 | 8.86 | 8.64 | 8.80 | 8.53 | 5,872,400 |
| Mar. 12, 2021 | 8.68 | 8.79 | 8.60 | 8.78 | 8.51 | 3,918,100 |
| Mar. 11, 2021 | 8.66 | 8.89 | 8.61 | 8.82 | 8.55 | 4,792,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
