UK markets open in 4 hours 50 minutes

United Microelectronics Corporation (UMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.61+0.11 (+1.29%)
At close: 04:00PM EST
8.51 -0.10 (-1.16%)
After hours: 07:59PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20238.568.678.428.618.6111,486,200
01 Feb 20238.178.538.148.508.5014,087,100
31 Jan 20238.038.168.028.138.1312,280,800
30 Jan 20237.998.077.917.927.9210,142,200
27 Jan 20237.847.927.817.847.845,171,400
26 Jan 20237.927.957.777.887.886,288,400
25 Jan 20237.717.847.687.837.835,691,700
24 Jan 20237.957.957.827.837.835,413,500
23 Jan 20237.747.987.717.987.9812,554,900
20 Jan 20237.477.707.467.687.687,348,200
19 Jan 20237.617.617.427.427.429,053,600
18 Jan 20237.707.777.577.587.585,795,000
17 Jan 20237.567.707.487.657.658,482,300
13 Jan 20237.397.527.397.507.506,823,400
12 Jan 20237.457.597.367.577.579,629,700
11 Jan 20237.427.447.367.447.444,740,400
10 Jan 20237.367.407.297.407.408,671,500
09 Jan 20237.307.387.247.287.288,516,100
06 Jan 20236.837.036.787.007.007,449,300
05 Jan 20236.706.746.596.596.597,494,200
04 Jan 20236.666.776.596.756.758,571,000
03 Jan 20236.726.756.576.616.618,061,600
30 Dec 20226.596.596.486.536.536,192,100
29 Dec 20226.626.756.576.736.737,421,300
28 Dec 20226.586.636.486.496.495,801,300
27 Dec 20226.686.706.626.636.636,611,800
23 Dec 20226.736.766.676.746.745,920,000
22 Dec 20226.916.916.706.806.808,414,100
21 Dec 20226.846.996.816.986.985,234,200
20 Dec 20226.766.896.756.786.785,805,000
19 Dec 20226.966.986.816.896.8911,071,300
16 Dec 20227.077.156.936.966.9612,387,800
15 Dec 20227.107.156.987.007.0010,389,700
14 Dec 20227.317.367.147.227.227,550,900
13 Dec 20227.377.427.207.297.298,211,000
12 Dec 20227.167.217.107.217.216,143,900
09 Dec 20227.157.237.107.107.106,394,000
08 Dec 20227.077.217.047.197.198,047,300
07 Dec 20227.107.177.087.167.165,786,800
06 Dec 20227.347.347.147.187.186,993,300
05 Dec 20227.417.477.297.377.374,983,900
02 Dec 20227.267.467.267.417.416,020,900
01 Dec 20227.487.507.247.407.408,459,100
30 Nov 20227.267.567.217.547.5412,171,000
29 Nov 20227.197.197.067.127.124,148,600
28 Nov 20227.177.287.027.087.087,439,600
25 Nov 20227.507.507.327.327.324,006,000
23 Nov 20227.487.597.427.497.497,404,200
22 Nov 20227.397.537.387.537.538,881,600
21 Nov 20227.347.437.347.347.347,196,500
18 Nov 20227.457.477.347.437.437,398,000
17 Nov 20227.127.497.067.487.488,231,600
16 Nov 20227.347.347.097.117.1114,265,100
15 Nov 20227.637.697.457.587.5817,249,800
14 Nov 20227.227.347.217.227.229,193,700
11 Nov 20227.147.337.137.327.3212,508,600
10 Nov 20226.627.276.627.157.1529,572,100
09 Nov 20226.446.546.416.416.4111,953,600
08 Nov 20226.356.546.296.456.4513,381,700
07 Nov 20226.356.456.276.376.3712,864,200
04 Nov 20226.036.255.996.246.2414,385,800
03 Nov 20225.895.955.825.885.8810,026,600
02 Nov 20226.026.205.895.895.8914,546,700
01 Nov 20226.036.075.965.995.996,544,100
31 Oct 20226.006.005.915.935.939,685,200
28 Oct 20225.896.025.876.026.028,564,300
27 Oct 20226.036.095.895.895.8913,723,300
26 Oct 20225.976.035.865.915.9113,363,300
25 Oct 20226.086.296.086.226.229,944,600
24 Oct 20226.106.205.976.166.1611,766,200
21 Oct 20226.016.256.006.246.2411,766,200
20 Oct 20226.056.336.056.126.1214,797,400
19 Oct 20225.865.955.835.875.879,516,000
18 Oct 20226.066.075.825.905.9013,661,000
17 Oct 20225.905.975.865.935.9310,299,500
14 Oct 20226.096.115.785.825.8220,058,900
13 Oct 20225.465.935.385.835.8315,905,900
12 Oct 20225.575.735.535.595.5914,732,600
11 Oct 20225.525.545.365.365.3615,908,400
10 Oct 20225.795.805.615.635.639,798,400
07 Oct 20225.985.995.785.795.799,962,600
06 Oct 20226.186.246.106.116.116,246,400
05 Oct 20225.956.155.956.136.137,951,000
04 Oct 20225.946.115.946.096.0912,894,900
03 Oct 20225.615.725.575.675.677,692,700
30 Sept 20225.555.695.555.575.575,773,500
29 Sept 20225.755.765.635.645.649,993,100
28 Sept 20225.755.865.685.855.856,119,800
27 Sept 20225.865.935.795.855.857,442,000
26 Sept 20225.795.885.715.775.779,329,600
23 Sept 20225.935.955.875.915.919,738,100
22 Sept 20226.156.156.016.026.029,145,800
21 Sept 20226.216.356.166.176.176,076,500
20 Sept 20226.356.376.226.256.256,068,800
19 Sept 20226.306.406.306.406.403,667,900
16 Sept 20226.296.406.286.406.407,936,500
15 Sept 20226.366.436.306.356.355,689,800
14 Sept 20226.396.496.386.396.397,115,400
13 Sept 20226.416.436.246.256.2511,322,300
12 Sept 20226.546.576.506.536.533,230,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...