UK markets closed

United Microelectronics Corporation (UMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.86+0.17 (+1.59%)
At close: 4:00PM EDT
10.82 -0.04 (-0.37%)
After hours: 05:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202111.0011.3910.6010.8610.8614,869,539
26 Oct 202110.6910.9010.6810.6910.6914,691,400
25 Oct 202110.5710.5710.4710.4810.488,176,100
22 Oct 202110.3410.4210.2310.2510.256,076,000
21 Oct 202110.3810.4210.3010.3710.375,442,400
20 Oct 202110.5010.5010.3910.4210.425,781,000
19 Oct 202110.6110.6810.5610.6210.627,444,300
18 Oct 202110.3310.3910.2010.3810.386,549,700
15 Oct 202110.5410.5510.3210.3910.397,171,000
14 Oct 202110.4210.4310.2010.2410.247,041,900
13 Oct 202110.1310.2410.0710.1610.165,901,800
12 Oct 202110.5310.5310.1710.3410.3411,540,800
11 Oct 202110.7110.8310.6010.6110.615,837,600
08 Oct 202110.8410.8710.6910.7510.756,290,600
07 Oct 202111.0311.1110.9510.9610.969,490,700
06 Oct 202110.6510.6610.4110.5310.5313,126,400
05 Oct 202110.9010.9510.8310.8910.897,550,500
04 Oct 202111.0011.0010.6410.6910.699,551,300
01 Oct 202111.3111.3511.1511.3011.305,931,900
30 Sept 202111.4811.5311.3811.4311.435,227,100
29 Sept 202111.4311.5011.2911.3211.325,837,600
28 Sept 202111.7511.7611.4911.5311.536,421,800
27 Sept 202111.8511.9811.8111.9011.902,663,300
24 Sept 202112.0112.1111.8911.9911.994,363,400
23 Sept 202111.8811.9111.7811.8711.876,055,000
22 Sept 202111.6011.7911.5411.7411.745,075,900
21 Sept 202111.5011.5111.3211.3811.383,638,400
20 Sept 202111.3111.5211.2311.4211.427,591,500
17 Sept 202111.9011.9311.7111.7311.735,930,900
16 Sept 202111.9712.0811.9012.0312.034,971,300
15 Sept 202111.9811.9911.8411.9711.973,348,800
14 Sept 202112.0112.0811.9211.9611.965,143,100
13 Sept 202112.2012.2212.0412.1712.174,215,900
10 Sept 202112.3612.5412.2212.2212.225,046,800
09 Sept 202112.1512.2812.0912.1412.145,261,700
08 Sept 202111.9611.9611.7511.8411.847,684,700
07 Sept 202112.5012.5012.1112.2512.258,810,600
03 Sept 202112.4212.6212.2112.5012.5013,023,400
02 Sept 202111.7911.9011.7111.7511.758,398,500
01 Sept 202111.5011.9711.4911.8511.8513,070,900
31 Aug 202111.4011.4911.3111.3711.376,327,000
30 Aug 202111.4411.4411.2711.3511.354,287,100
27 Aug 202111.1611.3411.1211.2911.297,608,000
26 Aug 202111.1111.2011.0011.1111.118,721,400
25 Aug 202110.9711.3710.9311.2611.2612,688,400
24 Aug 202110.5810.7210.5610.6810.689,962,900
23 Aug 202110.5710.6910.4810.6010.6011,934,000
20 Aug 202110.0810.5710.0510.3710.3711,505,400
19 Aug 20219.8910.249.8210.2010.208,878,300
18 Aug 202110.3810.5310.2210.2310.238,368,500
17 Aug 202110.0710.139.9410.0410.048,413,600
16 Aug 202110.3110.3510.2510.3310.332,600,900
13 Aug 202110.5310.5510.2310.4210.429,024,700
12 Aug 202110.8510.9410.7110.9310.933,325,500
11 Aug 202110.9110.9510.7110.8410.844,383,900
10 Aug 202110.9010.9210.6910.8310.837,899,900
09 Aug 202111.2611.2911.1411.2011.204,789,300
06 Aug 202111.2611.3811.1411.3311.337,491,600
05 Aug 202111.4211.7111.3811.5511.5510,753,300
04 Aug 202110.8411.0110.8310.9510.956,782,000
03 Aug 202110.6010.7110.5510.6510.655,957,700
02 Aug 202110.4610.4610.2610.2910.298,646,700
30 Jul 202110.2010.5910.1610.5310.539,658,300
29 Jul 20219.7410.259.7210.1910.1917,667,400
28 Jul 20219.279.559.249.479.4710,036,800
27 Jul 20219.459.489.069.239.2310,283,000
26 Jul 20219.489.599.449.499.494,363,400
23 Jul 20219.419.509.379.439.434,096,100
22 Jul 20219.299.509.279.439.438,455,200
21 Jul 20218.949.208.929.169.169,659,500
21 Jul 20210.285 Dividend
20 Jul 20219.319.479.189.359.075,920,600
19 Jul 20219.199.279.139.278.995,413,600
16 Jul 20219.549.629.379.439.145,718,800
15 Jul 20219.819.839.249.479.1813,967,400
14 Jul 20219.859.889.709.709.406,502,900
13 Jul 20219.639.909.629.829.528,055,300
12 Jul 20219.549.669.499.649.354,691,000
09 Jul 20219.389.599.329.539.245,631,000
08 Jul 20219.219.369.179.329.045,802,300
07 Jul 20219.569.589.359.419.124,380,700
06 Jul 20219.459.499.289.429.133,472,100
02 Jul 20219.409.459.379.409.113,209,400
01 Jul 20219.379.389.229.278.994,251,900
30 Jun 20219.519.529.429.459.162,846,700
29 Jun 20219.509.589.449.589.292,856,100
28 Jun 20219.399.559.389.509.213,747,700
25 Jun 20219.529.549.419.439.143,485,600
24 Jun 20219.479.579.469.549.254,025,800
23 Jun 20219.419.479.289.289.004,448,600
22 Jun 20219.219.219.049.158.874,821,000
21 Jun 20219.209.279.089.278.994,574,900
18 Jun 20219.409.419.159.168.8814,930,000
17 Jun 20219.539.749.519.649.356,954,600
16 Jun 20219.529.549.359.409.113,918,300
15 Jun 20219.719.809.549.569.273,944,500
14 Jun 20219.459.539.419.529.233,757,800
11 Jun 20219.409.489.369.469.173,185,000
10 Jun 20219.389.579.349.499.207,024,800
09 Jun 20219.189.289.029.228.945,239,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...