UK Markets closed
NIKKEI 225
27,466.61 +520.94 (+1.93%) HANG SENG
19,591.43 +332.67 (+1.73%) CRUDE OIL
70.41 +0.74 (+1.06%) GOLD FUTURES
1,951.80 +10.70 (+0.55%) DOW
32,470.03 -90.57 (-0.28%) BTC-GBP
22,253.88 -625.07 (-2.73%)
United Microelectronics Corporation (UMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 8.79 | 8.90 | 8.77 | 8.84 | 8.84 | 2,210,534 |
| 21 Mar 2023 | 8.69 | 8.81 | 8.59 | 8.73 | 8.73 | 6,862,200 |
| 20 Mar 2023 | 8.60 | 8.76 | 8.60 | 8.75 | 8.75 | 6,013,000 |
| 17 Mar 2023 | 8.63 | 8.70 | 8.59 | 8.60 | 8.60 | 6,680,100 |
| 16 Mar 2023 | 8.32 | 8.70 | 8.32 | 8.67 | 8.67 | 10,833,300 |
| 15 Mar 2023 | 8.36 | 8.37 | 8.20 | 8.32 | 8.32 | 8,113,300 |
| 14 Mar 2023 | 8.33 | 8.45 | 8.28 | 8.43 | 8.43 | 7,630,400 |
| 13 Mar 2023 | 8.41 | 8.47 | 8.31 | 8.40 | 8.40 | 9,668,200 |
| 10 Mar 2023 | 8.39 | 8.52 | 8.28 | 8.33 | 8.33 | 9,403,400 |
| 09 Mar 2023 | 8.42 | 8.59 | 8.37 | 8.38 | 8.38 | 7,437,900 |
| 08 Mar 2023 | 8.33 | 8.51 | 8.32 | 8.50 | 8.50 | 6,209,500 |
| 07 Mar 2023 | 8.35 | 8.39 | 8.18 | 8.18 | 8.18 | 5,335,800 |
| 06 Mar 2023 | 8.40 | 8.46 | 8.28 | 8.31 | 8.31 | 4,841,300 |
| 03 Mar 2023 | 8.36 | 8.44 | 8.29 | 8.44 | 8.44 | 5,416,100 |
| 02 Mar 2023 | 8.19 | 8.35 | 8.13 | 8.32 | 8.32 | 5,082,100 |
| 01 Mar 2023 | 8.29 | 8.36 | 8.22 | 8.26 | 8.26 | 4,971,100 |
| 28 Feb 2023 | 8.11 | 8.20 | 8.07 | 8.13 | 8.13 | 5,504,200 |
| 27 Feb 2023 | 8.08 | 8.14 | 8.04 | 8.06 | 8.06 | 5,445,300 |
| 24 Feb 2023 | 8.00 | 8.11 | 8.00 | 8.03 | 8.03 | 6,596,700 |
| 23 Feb 2023 | 8.26 | 8.29 | 8.11 | 8.19 | 8.19 | 9,006,500 |
| 22 Feb 2023 | 8.07 | 8.10 | 8.00 | 8.01 | 8.01 | 6,978,700 |
| 21 Feb 2023 | 8.19 | 8.23 | 8.02 | 8.03 | 8.03 | 9,484,900 |
| 17 Feb 2023 | 8.06 | 8.19 | 8.06 | 8.10 | 8.10 | 6,629,000 |
| 16 Feb 2023 | 8.10 | 8.20 | 8.07 | 8.11 | 8.11 | 8,427,400 |
| 15 Feb 2023 | 8.27 | 8.32 | 8.16 | 8.24 | 8.24 | 6,430,200 |
| 14 Feb 2023 | 8.26 | 8.47 | 8.21 | 8.46 | 8.46 | 8,990,300 |
| 13 Feb 2023 | 8.22 | 8.33 | 8.14 | 8.33 | 8.33 | 8,404,300 |
| 10 Feb 2023 | 8.35 | 8.38 | 8.18 | 8.27 | 8.27 | 6,698,100 |
| 09 Feb 2023 | 8.38 | 8.55 | 8.29 | 8.36 | 8.36 | 8,470,600 |
| 08 Feb 2023 | 8.35 | 8.41 | 8.18 | 8.19 | 8.19 | 6,112,200 |
| 07 Feb 2023 | 8.15 | 8.32 | 8.09 | 8.30 | 8.30 | 11,935,300 |
| 06 Feb 2023 | 8.16 | 8.22 | 8.07 | 8.10 | 8.10 | 8,120,100 |
| 03 Feb 2023 | 8.48 | 8.58 | 8.39 | 8.40 | 8.40 | 9,776,300 |
| 02 Feb 2023 | 8.56 | 8.67 | 8.42 | 8.61 | 8.61 | 11,487,600 |
| 01 Feb 2023 | 8.17 | 8.53 | 8.14 | 8.50 | 8.50 | 14,087,100 |
| 31 Jan 2023 | 8.03 | 8.16 | 8.02 | 8.13 | 8.13 | 12,280,800 |
| 30 Jan 2023 | 7.99 | 8.07 | 7.91 | 7.92 | 7.92 | 10,142,200 |
| 27 Jan 2023 | 7.84 | 7.92 | 7.81 | 7.84 | 7.84 | 5,190,400 |
| 26 Jan 2023 | 7.92 | 7.95 | 7.77 | 7.88 | 7.88 | 6,288,400 |
| 25 Jan 2023 | 7.71 | 7.84 | 7.68 | 7.83 | 7.83 | 5,691,700 |
| 24 Jan 2023 | 7.95 | 7.95 | 7.82 | 7.83 | 7.83 | 5,413,500 |
| 23 Jan 2023 | 7.74 | 7.98 | 7.71 | 7.98 | 7.98 | 12,554,900 |
| 20 Jan 2023 | 7.47 | 7.70 | 7.46 | 7.68 | 7.68 | 7,350,400 |
| 19 Jan 2023 | 7.61 | 7.61 | 7.42 | 7.42 | 7.42 | 9,053,600 |
| 18 Jan 2023 | 7.70 | 7.77 | 7.57 | 7.58 | 7.58 | 5,795,000 |
| 17 Jan 2023 | 7.56 | 7.70 | 7.48 | 7.65 | 7.65 | 8,482,300 |
| 13 Jan 2023 | 7.39 | 7.52 | 7.39 | 7.50 | 7.50 | 6,825,000 |
| 12 Jan 2023 | 7.45 | 7.59 | 7.36 | 7.57 | 7.57 | 9,629,700 |
| 11 Jan 2023 | 7.42 | 7.44 | 7.36 | 7.44 | 7.44 | 4,740,400 |
| 10 Jan 2023 | 7.36 | 7.40 | 7.29 | 7.40 | 7.40 | 8,671,500 |
| 09 Jan 2023 | 7.30 | 7.38 | 7.24 | 7.28 | 7.28 | 8,516,100 |
| 06 Jan 2023 | 6.83 | 7.03 | 6.78 | 7.00 | 7.00 | 7,449,300 |
| 05 Jan 2023 | 6.70 | 6.74 | 6.59 | 6.59 | 6.59 | 7,494,200 |
| 04 Jan 2023 | 6.66 | 6.77 | 6.59 | 6.75 | 6.75 | 8,571,000 |
| 03 Jan 2023 | 6.72 | 6.75 | 6.57 | 6.61 | 6.61 | 8,061,600 |
| 30 Dec 2022 | 6.59 | 6.59 | 6.48 | 6.53 | 6.53 | 6,197,400 |
| 29 Dec 2022 | 6.62 | 6.75 | 6.57 | 6.73 | 6.73 | 7,421,300 |
| 28 Dec 2022 | 6.58 | 6.63 | 6.48 | 6.49 | 6.49 | 5,801,300 |
| 27 Dec 2022 | 6.68 | 6.70 | 6.62 | 6.63 | 6.63 | 6,611,800 |
| 23 Dec 2022 | 6.73 | 6.76 | 6.67 | 6.74 | 6.74 | 5,920,000 |
| 22 Dec 2022 | 6.91 | 6.91 | 6.70 | 6.80 | 6.80 | 8,414,100 |
| 21 Dec 2022 | 6.84 | 6.99 | 6.81 | 6.98 | 6.98 | 5,234,200 |
| 20 Dec 2022 | 6.76 | 6.89 | 6.75 | 6.78 | 6.78 | 5,805,000 |
| 19 Dec 2022 | 6.96 | 6.98 | 6.81 | 6.89 | 6.89 | 11,071,300 |
| 16 Dec 2022 | 7.07 | 7.15 | 6.93 | 6.96 | 6.96 | 12,387,800 |
| 15 Dec 2022 | 7.10 | 7.15 | 6.98 | 7.00 | 7.00 | 10,389,700 |
| 14 Dec 2022 | 7.31 | 7.36 | 7.14 | 7.22 | 7.22 | 7,550,900 |
| 13 Dec 2022 | 7.37 | 7.42 | 7.20 | 7.29 | 7.29 | 8,211,000 |
| 12 Dec 2022 | 7.16 | 7.21 | 7.10 | 7.21 | 7.21 | 6,143,900 |
| 09 Dec 2022 | 7.15 | 7.23 | 7.10 | 7.10 | 7.10 | 6,394,000 |
| 08 Dec 2022 | 7.07 | 7.21 | 7.04 | 7.19 | 7.19 | 8,047,300 |
| 07 Dec 2022 | 7.10 | 7.17 | 7.08 | 7.16 | 7.16 | 5,786,800 |
| 06 Dec 2022 | 7.34 | 7.34 | 7.14 | 7.18 | 7.18 | 6,993,300 |
| 05 Dec 2022 | 7.41 | 7.47 | 7.29 | 7.37 | 7.37 | 4,983,900 |
| 02 Dec 2022 | 7.26 | 7.46 | 7.26 | 7.41 | 7.41 | 6,020,900 |
| 01 Dec 2022 | 7.48 | 7.50 | 7.24 | 7.40 | 7.40 | 8,459,100 |
| 30 Nov 2022 | 7.26 | 7.56 | 7.21 | 7.54 | 7.54 | 12,171,000 |
| 29 Nov 2022 | 7.19 | 7.19 | 7.06 | 7.12 | 7.12 | 4,148,600 |
| 28 Nov 2022 | 7.17 | 7.28 | 7.02 | 7.08 | 7.08 | 7,439,600 |
| 25 Nov 2022 | 7.50 | 7.50 | 7.32 | 7.32 | 7.32 | 4,006,000 |
| 23 Nov 2022 | 7.48 | 7.59 | 7.42 | 7.49 | 7.49 | 7,404,200 |
| 22 Nov 2022 | 7.39 | 7.53 | 7.38 | 7.53 | 7.53 | 8,881,600 |
| 21 Nov 2022 | 7.34 | 7.43 | 7.34 | 7.34 | 7.34 | 7,196,500 |
| 18 Nov 2022 | 7.45 | 7.47 | 7.34 | 7.43 | 7.43 | 7,398,000 |
| 17 Nov 2022 | 7.12 | 7.49 | 7.06 | 7.48 | 7.48 | 8,231,600 |
| 16 Nov 2022 | 7.34 | 7.34 | 7.09 | 7.11 | 7.11 | 14,265,100 |
| 15 Nov 2022 | 7.63 | 7.69 | 7.45 | 7.58 | 7.58 | 17,249,800 |
| 14 Nov 2022 | 7.22 | 7.34 | 7.21 | 7.22 | 7.22 | 9,193,700 |
| 11 Nov 2022 | 7.14 | 7.33 | 7.13 | 7.32 | 7.32 | 12,508,600 |
| 10 Nov 2022 | 6.62 | 7.27 | 6.62 | 7.15 | 7.15 | 29,572,100 |
| 09 Nov 2022 | 6.44 | 6.54 | 6.41 | 6.41 | 6.41 | 11,953,600 |
| 08 Nov 2022 | 6.35 | 6.54 | 6.29 | 6.45 | 6.45 | 13,381,700 |
| 07 Nov 2022 | 6.35 | 6.45 | 6.27 | 6.37 | 6.37 | 12,864,200 |
| 04 Nov 2022 | 6.03 | 6.25 | 5.99 | 6.24 | 6.24 | 14,385,800 |
| 03 Nov 2022 | 5.89 | 5.95 | 5.82 | 5.88 | 5.88 | 10,026,600 |
| 02 Nov 2022 | 6.02 | 6.20 | 5.89 | 5.89 | 5.89 | 14,546,700 |
| 01 Nov 2022 | 6.03 | 6.07 | 5.96 | 5.99 | 5.99 | 6,544,100 |
| 31 Oct 2022 | 6.00 | 6.00 | 5.91 | 5.93 | 5.93 | 9,685,200 |
| 28 Oct 2022 | 5.89 | 6.02 | 5.87 | 6.02 | 6.02 | 8,564,300 |
| 27 Oct 2022 | 6.03 | 6.09 | 5.89 | 5.89 | 5.89 | 13,723,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
