UK markets close in 6 hours 32 minutes

United Microelectronics Corporation (UMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.66+0.37 (+4.46%)
At close: 04:00PM EDT
8.59 -0.07 (-0.81%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20228.478.668.468.668.6610,581,200
16 May 20228.298.408.278.298.294,863,600
13 May 20228.118.388.078.378.379,214,100
12 May 20227.808.017.777.967.968,742,200
11 May 20228.118.217.897.907.909,138,600
10 May 20228.088.238.018.138.139,736,500
09 May 20227.938.057.757.767.7611,256,600
06 May 20228.068.277.938.088.087,958,400
05 May 20228.288.317.968.048.049,598,500
04 May 20228.118.427.958.418.419,315,400
03 May 20227.948.097.948.088.086,322,900
02 May 20227.988.147.868.148.1410,483,000
29 Apr 20228.138.307.967.967.9611,497,300
28 Apr 20228.118.468.028.348.3413,811,600
27 Apr 20227.707.897.607.747.748,819,300
26 Apr 20227.827.847.497.507.5011,936,900
25 Apr 20227.807.907.687.907.9010,501,600
22 Apr 20228.058.097.907.917.916,509,200
21 Apr 20228.258.288.028.038.038,569,800
20 Apr 20228.278.308.138.148.146,670,500
19 Apr 20227.978.157.888.158.159,121,200
18 Apr 20228.008.147.928.018.0113,483,300
14 Apr 20228.428.438.088.108.108,078,900
13 Apr 20228.258.438.228.408.407,122,500
12 Apr 20228.338.358.028.098.098,440,600
11 Apr 20228.248.328.148.218.217,302,500
08 Apr 20228.628.628.428.438.438,483,600
07 Apr 20228.668.738.528.608.609,724,700
06 Apr 20228.778.828.598.718.718,891,400
05 Apr 20228.919.048.868.878.8712,914,200
04 Apr 20228.929.158.899.089.089,251,400
01 Apr 20229.209.228.708.808.8015,176,400
31 Mar 20229.449.449.119.129.1213,271,900
30 Mar 20229.519.629.389.389.389,602,400
29 Mar 20229.519.609.469.569.568,623,300
28 Mar 20229.459.479.259.469.465,880,200
25 Mar 20229.319.449.249.449.4419,119,600
24 Mar 20229.229.419.159.409.409,895,500
23 Mar 20229.389.399.149.149.147,670,500
22 Mar 20229.479.579.419.479.477,651,700
21 Mar 20229.459.519.279.419.416,452,700
18 Mar 20229.359.499.269.489.4810,335,700
17 Mar 20229.299.439.189.419.417,422,700
16 Mar 20229.019.358.949.349.3413,795,200
15 Mar 20228.698.978.558.968.9611,751,100
14 Mar 20228.969.108.708.768.7619,618,300
11 Mar 20229.269.328.988.998.998,520,500
10 Mar 20229.209.239.069.149.147,032,100
09 Mar 20229.249.369.189.309.3011,652,700
08 Mar 20228.829.078.648.828.8213,682,800
07 Mar 20229.169.248.788.808.8012,924,800
04 Mar 20229.359.449.159.249.2410,637,300
03 Mar 20229.619.629.439.529.527,327,400
02 Mar 20229.479.689.409.609.608,800,700
01 Mar 20229.489.569.279.359.3511,045,000
28 Feb 20229.339.399.149.289.288,447,200
25 Feb 20229.269.429.129.429.429,924,600
24 Feb 20228.889.268.769.249.2422,544,100
23 Feb 20229.579.729.389.419.417,571,600
22 Feb 20229.359.639.329.419.417,513,300
18 Feb 20229.579.649.419.519.516,362,300
17 Feb 20229.719.729.529.529.528,318,900
16 Feb 20229.769.849.629.829.827,748,000
15 Feb 20229.669.919.669.909.9014,245,400
14 Feb 20229.539.649.399.499.498,057,500
11 Feb 202210.0110.049.639.669.6612,319,900
10 Feb 20229.9510.229.889.939.939,277,200
09 Feb 202210.1210.269.9410.2510.258,915,700
08 Feb 20229.8010.049.8010.0210.027,206,500
07 Feb 20229.679.849.619.729.7210,037,000
04 Feb 20229.509.929.499.879.8710,560,200
03 Feb 20229.599.729.459.499.4910,779,500
02 Feb 20229.799.929.579.799.799,378,100
01 Feb 20229.949.979.589.799.799,345,500
31 Jan 20229.359.849.359.839.8317,095,500
28 Jan 20229.399.479.029.299.2915,966,100
27 Jan 202210.0510.069.329.369.3618,043,500
26 Jan 202210.3210.399.879.959.9516,715,100
25 Jan 202210.7410.7710.0110.1310.1321,876,000
24 Jan 202210.8710.9410.3410.9110.9119,251,600
21 Jan 202211.1411.2710.8610.8810.8811,603,100
20 Jan 202211.5411.6511.1311.1311.139,474,700
19 Jan 202211.4111.6311.2111.2111.218,084,500
18 Jan 202211.5311.5711.3411.3411.347,575,600
14 Jan 202211.2511.7011.2011.6911.699,045,500
13 Jan 202211.4811.9511.4011.4011.4010,110,900
12 Jan 202211.2611.3611.1311.2611.265,322,800
11 Jan 202211.1611.3811.0911.3811.387,028,400
10 Jan 202210.9511.1410.8611.1411.149,075,600
07 Jan 202211.4011.4310.8711.0211.0212,202,000
06 Jan 202211.2011.5211.0511.5111.519,544,700
05 Jan 202211.4011.5811.1211.1411.146,653,000
04 Jan 202211.6011.6211.2611.5111.518,298,500
03 Jan 202211.6411.6511.3111.6411.646,324,500
31 Dec 202111.6911.8311.6811.7011.702,386,500
30 Dec 202111.6811.8111.6311.6411.643,118,400
29 Dec 202111.7311.7811.6211.7011.703,178,000
28 Dec 202111.8811.8811.6711.6911.693,501,100
27 Dec 202111.7011.8411.7011.8111.814,555,200
23 Dec 202111.5511.6711.5211.5811.583,461,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...