UK markets open in 7 hours

United Microelectronics Corporation (UMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.48+0.08 (+1.08%)
At close: 04:00PM EDT
7.47 -0.01 (-0.16%)
After hours: 07:59PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20247.447.537.357.487.4810,619,899
19 Apr 20247.517.617.387.407.4015,423,200
18 Apr 20247.597.617.487.537.5312,083,700
17 Apr 20247.707.727.567.597.5911,500,000
16 Apr 20247.707.717.637.667.667,835,700
15 Apr 20248.038.037.757.827.827,462,300
12 Apr 20248.108.117.977.977.979,790,000
11 Apr 20248.188.198.068.188.185,972,600
10 Apr 20248.238.328.168.188.188,863,200
09 Apr 20248.228.298.158.278.277,035,800
08 Apr 20248.138.238.078.188.185,575,800
05 Apr 20247.998.087.948.068.064,837,700
04 Apr 20248.208.257.998.008.0010,087,200
03 Apr 20248.078.158.028.158.154,145,300
02 Apr 20248.098.168.068.118.118,332,500
01 Apr 20248.068.208.068.138.136,598,700
28 Mar 20248.018.118.018.098.095,078,800
27 Mar 20248.008.007.917.987.987,112,600
26 Mar 20248.028.047.947.957.957,401,500
25 Mar 20248.078.097.997.997.994,720,900
22 Mar 20248.248.248.158.168.164,702,000
21 Mar 20248.448.478.338.348.346,735,100
20 Mar 20248.248.408.238.408.406,846,500
19 Mar 20248.268.328.168.268.267,342,900
18 Mar 20248.078.138.038.118.117,229,300
15 Mar 20248.118.188.018.028.0216,062,800
14 Mar 20248.328.368.168.238.238,022,800
13 Mar 20248.438.488.328.328.327,759,000
12 Mar 20248.338.498.288.488.489,435,300
11 Mar 20248.208.288.138.188.186,574,200
08 Mar 20248.258.458.218.218.2113,453,400
07 Mar 20247.998.307.978.258.2511,401,100
06 Mar 20247.768.007.767.917.919,735,600
05 Mar 20247.677.707.597.647.646,345,900
04 Mar 20247.817.827.717.747.746,657,900
01 Mar 20247.687.837.637.817.818,845,900
29 Feb 20247.657.717.637.687.687,015,400
28 Feb 20247.547.557.487.547.544,700,000
27 Feb 20247.657.667.567.577.573,691,500
26 Feb 20247.567.657.567.627.624,592,800
23 Feb 20247.657.687.537.567.566,524,300
22 Feb 20247.807.827.707.767.767,851,000
21 Feb 20247.677.727.627.727.728,173,700
20 Feb 20247.717.817.717.777.776,442,300
16 Feb 20247.737.777.667.707.704,975,300
15 Feb 20247.937.937.777.807.808,044,900
14 Feb 20247.907.957.817.937.937,253,700
13 Feb 20247.917.937.737.797.797,366,700
12 Feb 20248.118.208.048.068.065,252,800
09 Feb 20248.098.138.018.118.115,604,800
08 Feb 20247.898.117.838.058.057,634,900
07 Feb 20247.727.907.677.907.908,165,400
06 Feb 20247.787.797.617.677.675,893,000
05 Feb 20247.627.697.587.677.675,476,600
02 Feb 20247.677.697.557.627.629,876,200
01 Feb 20247.767.787.657.697.698,556,800
31 Jan 20247.848.047.577.717.718,095,100
30 Jan 20247.917.947.817.837.836,596,800
29 Jan 20247.857.907.797.897.896,501,800
26 Jan 20248.058.057.807.847.8411,366,900
25 Jan 20248.418.438.218.278.2714,917,800
24 Jan 20248.188.358.168.218.2113,321,800
23 Jan 20248.058.148.048.128.126,727,800
22 Jan 20248.068.168.038.108.108,149,100
19 Jan 20247.787.997.737.967.9612,232,500
18 Jan 20247.807.857.677.797.798,188,200
17 Jan 20247.647.667.467.647.6410,045,700
16 Jan 20247.877.897.757.837.837,757,400
12 Jan 20247.988.087.957.957.953,104,600
11 Jan 20248.028.077.887.987.986,546,800
10 Jan 20248.118.138.008.048.048,789,100
09 Jan 20248.088.148.058.118.114,462,400
08 Jan 20248.128.248.098.238.235,609,600
05 Jan 20248.118.198.078.108.105,716,400
04 Jan 20248.128.228.108.138.137,148,800
03 Jan 20248.098.188.038.048.045,965,600
02 Jan 20248.328.348.218.288.2810,691,200
29 Dec 20238.508.568.438.468.463,613,800
28 Dec 20238.608.648.518.518.515,375,100
27 Dec 20238.328.688.308.668.6610,439,400
26 Dec 20238.098.238.098.218.216,819,500
22 Dec 20237.938.057.937.977.973,943,800
21 Dec 20237.997.997.847.927.924,279,300
20 Dec 20237.907.997.817.827.827,405,100
19 Dec 20238.008.057.977.987.985,536,100
18 Dec 20238.078.118.018.088.085,243,500
15 Dec 20238.148.188.078.108.109,823,800
14 Dec 20238.088.208.068.148.149,536,900
13 Dec 20237.958.097.898.068.065,636,100
12 Dec 20237.927.947.857.947.943,558,200
11 Dec 20237.807.927.807.907.905,990,200
08 Dec 20237.707.837.707.807.804,567,500
07 Dec 20237.687.817.677.807.806,992,300
06 Dec 20237.787.807.717.727.726,976,500
05 Dec 20237.777.797.717.737.733,516,200
04 Dec 20237.907.927.777.857.856,504,500
01 Dec 20237.827.957.777.947.944,406,400
30 Nov 20237.877.877.757.797.799,180,400
29 Nov 20237.907.987.887.887.885,927,700
28 Nov 20237.787.847.757.827.824,424,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...