UMC - United Microelectronics Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20238.168.708.168.668.6617,267,000
25 May 20237.848.057.848.028.0213,825,500
24 May 20237.927.927.837.877.876,968,200
23 May 20237.897.927.837.857.854,924,000
22 May 20237.927.967.847.897.895,445,400
19 May 20238.178.248.078.088.086,347,000
18 May 20238.118.288.108.268.266,897,300
17 May 20237.988.107.978.068.067,445,300
16 May 20237.907.947.877.897.894,752,500
15 May 20237.797.897.757.897.896,230,400
12 May 20237.807.867.787.827.822,770,400
11 May 20237.987.987.767.857.857,522,300
10 May 20238.118.158.038.098.096,442,500
09 May 20238.108.148.058.078.074,488,300
08 May 20238.168.208.088.198.193,421,800
05 May 20238.058.228.018.208.205,329,100
04 May 20237.998.037.937.987.985,478,000
03 May 20238.058.148.018.018.015,240,800
02 May 20237.988.047.928.008.004,761,300
01 May 20238.008.047.947.997.995,378,800
28 Apr 20237.878.057.878.038.037,750,900
27 Apr 20237.907.967.807.917.9111,123,700
26 Apr 20237.797.877.587.697.698,435,500
25 Apr 20237.797.847.677.677.679,739,900
24 Apr 20238.068.077.937.997.994,977,500
21 Apr 20238.188.188.048.098.096,315,500
20 Apr 20238.308.388.238.298.296,477,300
19 Apr 20238.368.388.268.308.308,517,700
18 Apr 20238.478.528.448.508.505,275,600
17 Apr 20238.448.468.378.458.454,992,200
14 Apr 20238.348.478.308.378.374,381,600
13 Apr 20238.258.478.258.428.424,559,900
12 Apr 20238.528.578.328.338.336,072,000
11 Apr 20238.378.438.348.418.413,658,500
10 Apr 20238.308.428.278.418.416,714,900
06 Apr 20238.538.648.508.538.534,376,200
05 Apr 20238.538.588.368.438.436,989,800
04 Apr 20238.768.768.578.628.624,458,300
03 Apr 20238.758.788.648.758.754,011,400
31 Mar 20238.708.788.638.768.764,168,600
30 Mar 20238.628.728.618.698.696,707,400
29 Mar 20238.478.648.448.598.598,891,700
28 Mar 20238.568.608.498.608.605,575,800
27 Mar 20238.638.728.638.668.666,828,300
24 Mar 20238.698.708.578.608.606,694,900
23 Mar 20238.798.878.668.808.807,665,000
22 Mar 20238.798.968.678.688.687,863,000
21 Mar 20238.698.818.598.738.736,862,200
20 Mar 20238.608.768.608.758.756,013,000
17 Mar 20238.638.708.598.608.606,680,600
16 Mar 20238.328.708.328.678.6710,833,300
15 Mar 20238.368.378.208.328.328,113,300
14 Mar 20238.338.458.288.438.437,630,400
13 Mar 20238.418.478.318.408.409,668,200
10 Mar 20238.398.528.288.338.339,403,900
09 Mar 20238.428.598.378.388.387,437,900
08 Mar 20238.338.518.328.508.506,209,500
07 Mar 20238.358.398.188.188.185,335,800
06 Mar 20238.408.468.288.318.314,841,300
03 Mar 20238.368.448.298.448.445,416,100
02 Mar 20238.198.358.138.328.325,082,100
01 Mar 20238.298.368.228.268.264,971,100
28 Feb 20238.118.208.078.138.135,504,200
27 Feb 20238.088.148.048.068.065,445,300
24 Feb 20238.008.118.008.038.036,596,700
23 Feb 20238.268.298.118.198.199,006,500
22 Feb 20238.078.108.008.018.016,978,700
21 Feb 20238.198.238.028.038.039,484,900
17 Feb 20238.068.198.068.108.106,629,000
16 Feb 20238.108.208.078.118.118,427,400
15 Feb 20238.278.328.168.248.246,430,200
14 Feb 20238.268.478.218.468.468,990,300
13 Feb 20238.228.338.148.338.338,404,300
10 Feb 20238.358.388.188.278.276,698,100
09 Feb 20238.388.558.298.368.368,470,600
08 Feb 20238.358.418.188.198.196,112,200
07 Feb 20238.158.328.098.308.3011,935,300
06 Feb 20238.168.228.078.108.108,120,100
03 Feb 20238.488.588.398.408.409,776,300
02 Feb 20238.568.678.428.618.6111,487,600
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 20237.847.927.817.847.845,190,400
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 20237.477.707.467.687.687,350,400
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 20237.397.527.397.507.506,825,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...