UMC - United Microelectronics Corporation
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 8.16 | 8.70 | 8.16 | 8.66 | 8.66 | 17,267,000 |
| 25 May 2023 | 7.84 | 8.05 | 7.84 | 8.02 | 8.02 | 13,825,500 |
| 24 May 2023 | 7.92 | 7.92 | 7.83 | 7.87 | 7.87 | 6,968,200 |
| 23 May 2023 | 7.89 | 7.92 | 7.83 | 7.85 | 7.85 | 4,924,000 |
| 22 May 2023 | 7.92 | 7.96 | 7.84 | 7.89 | 7.89 | 5,445,400 |
| 19 May 2023 | 8.17 | 8.24 | 8.07 | 8.08 | 8.08 | 6,347,000 |
| 18 May 2023 | 8.11 | 8.28 | 8.10 | 8.26 | 8.26 | 6,897,300 |
| 17 May 2023 | 7.98 | 8.10 | 7.97 | 8.06 | 8.06 | 7,445,300 |
| 16 May 2023 | 7.90 | 7.94 | 7.87 | 7.89 | 7.89 | 4,752,500 |
| 15 May 2023 | 7.79 | 7.89 | 7.75 | 7.89 | 7.89 | 6,230,400 |
| 12 May 2023 | 7.80 | 7.86 | 7.78 | 7.82 | 7.82 | 2,770,400 |
| 11 May 2023 | 7.98 | 7.98 | 7.76 | 7.85 | 7.85 | 7,522,300 |
| 10 May 2023 | 8.11 | 8.15 | 8.03 | 8.09 | 8.09 | 6,442,500 |
| 09 May 2023 | 8.10 | 8.14 | 8.05 | 8.07 | 8.07 | 4,488,300 |
| 08 May 2023 | 8.16 | 8.20 | 8.08 | 8.19 | 8.19 | 3,421,800 |
| 05 May 2023 | 8.05 | 8.22 | 8.01 | 8.20 | 8.20 | 5,329,100 |
| 04 May 2023 | 7.99 | 8.03 | 7.93 | 7.98 | 7.98 | 5,478,000 |
| 03 May 2023 | 8.05 | 8.14 | 8.01 | 8.01 | 8.01 | 5,240,800 |
| 02 May 2023 | 7.98 | 8.04 | 7.92 | 8.00 | 8.00 | 4,761,300 |
| 01 May 2023 | 8.00 | 8.04 | 7.94 | 7.99 | 7.99 | 5,378,800 |
| 28 Apr 2023 | 7.87 | 8.05 | 7.87 | 8.03 | 8.03 | 7,750,900 |
| 27 Apr 2023 | 7.90 | 7.96 | 7.80 | 7.91 | 7.91 | 11,123,700 |
| 26 Apr 2023 | 7.79 | 7.87 | 7.58 | 7.69 | 7.69 | 8,435,500 |
| 25 Apr 2023 | 7.79 | 7.84 | 7.67 | 7.67 | 7.67 | 9,739,900 |
| 24 Apr 2023 | 8.06 | 8.07 | 7.93 | 7.99 | 7.99 | 4,977,500 |
| 21 Apr 2023 | 8.18 | 8.18 | 8.04 | 8.09 | 8.09 | 6,315,500 |
| 20 Apr 2023 | 8.30 | 8.38 | 8.23 | 8.29 | 8.29 | 6,477,300 |
| 19 Apr 2023 | 8.36 | 8.38 | 8.26 | 8.30 | 8.30 | 8,517,700 |
| 18 Apr 2023 | 8.47 | 8.52 | 8.44 | 8.50 | 8.50 | 5,275,600 |
| 17 Apr 2023 | 8.44 | 8.46 | 8.37 | 8.45 | 8.45 | 4,992,200 |
| 14 Apr 2023 | 8.34 | 8.47 | 8.30 | 8.37 | 8.37 | 4,381,600 |
| 13 Apr 2023 | 8.25 | 8.47 | 8.25 | 8.42 | 8.42 | 4,559,900 |
| 12 Apr 2023 | 8.52 | 8.57 | 8.32 | 8.33 | 8.33 | 6,072,000 |
| 11 Apr 2023 | 8.37 | 8.43 | 8.34 | 8.41 | 8.41 | 3,658,500 |
| 10 Apr 2023 | 8.30 | 8.42 | 8.27 | 8.41 | 8.41 | 6,714,900 |
| 06 Apr 2023 | 8.53 | 8.64 | 8.50 | 8.53 | 8.53 | 4,376,200 |
| 05 Apr 2023 | 8.53 | 8.58 | 8.36 | 8.43 | 8.43 | 6,989,800 |
| 04 Apr 2023 | 8.76 | 8.76 | 8.57 | 8.62 | 8.62 | 4,458,300 |
| 03 Apr 2023 | 8.75 | 8.78 | 8.64 | 8.75 | 8.75 | 4,011,400 |
| 31 Mar 2023 | 8.70 | 8.78 | 8.63 | 8.76 | 8.76 | 4,168,600 |
| 30 Mar 2023 | 8.62 | 8.72 | 8.61 | 8.69 | 8.69 | 6,707,400 |
| 29 Mar 2023 | 8.47 | 8.64 | 8.44 | 8.59 | 8.59 | 8,891,700 |
| 28 Mar 2023 | 8.56 | 8.60 | 8.49 | 8.60 | 8.60 | 5,575,800 |
| 27 Mar 2023 | 8.63 | 8.72 | 8.63 | 8.66 | 8.66 | 6,828,300 |
| 24 Mar 2023 | 8.69 | 8.70 | 8.57 | 8.60 | 8.60 | 6,694,900 |
| 23 Mar 2023 | 8.79 | 8.87 | 8.66 | 8.80 | 8.80 | 7,665,000 |
| 22 Mar 2023 | 8.79 | 8.96 | 8.67 | 8.68 | 8.68 | 7,863,000 |
| 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 | 6,680,600 |
| 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 | 9,403,900 |
| 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 |
| *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.