UK markets close in 4 hours 12 minutes

United Microelectronics Corporation (UMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.09+0.42 (+7.41%)
At close: 04:00PM EDT
6.04 -0.05 (-0.82%)
Pre-market: 05:53AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20225.935.955.875.915.919,736,400
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 20226.296.406.286.406.407,676,600
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
09 Sept 20226.446.566.446.516.516,944,500
08 Sept 20226.326.406.266.396.395,915,200
07 Sept 20226.296.436.286.426.426,134,300
06 Sept 20226.566.566.316.346.346,572,100
02 Sept 20226.616.666.476.506.507,149,100
01 Sept 20226.536.596.426.556.5510,037,100
31 Aug 20226.706.796.626.636.638,385,500
30 Aug 20226.596.626.486.566.568,111,300
29 Aug 20226.556.606.496.506.505,807,500
26 Aug 20226.916.916.616.616.617,643,900
25 Aug 20226.786.996.786.976.978,650,600
24 Aug 20226.706.776.686.736.734,504,200
23 Aug 20226.666.796.646.736.737,288,900
22 Aug 20226.806.846.696.706.708,270,200
19 Aug 20227.087.096.956.966.966,702,100
18 Aug 20227.037.157.007.117.115,303,300
17 Aug 20227.077.147.017.057.055,265,100
16 Aug 20227.217.257.147.167.164,786,400
15 Aug 20227.247.317.207.277.274,628,400
12 Aug 20227.167.307.137.267.269,149,900
11 Aug 20227.057.327.047.077.0713,107,100
10 Aug 20226.807.026.787.027.0210,027,300
09 Aug 20226.856.906.646.676.678,702,700
08 Aug 20226.896.936.796.866.866,851,000
05 Aug 20226.987.106.956.966.968,501,500
04 Aug 20226.746.856.716.806.804,648,500
03 Aug 20226.646.726.576.716.715,964,800
02 Aug 20226.546.726.526.586.586,074,300
01 Aug 20226.786.786.636.666.668,964,600
29 Jul 20226.776.876.746.826.828,057,400
28 Jul 20226.646.746.526.726.7210,182,600
27 Jul 20226.646.926.636.896.8912,569,300
26 Jul 20226.536.586.486.496.4912,157,300
25 Jul 20226.886.906.756.876.879,329,400
22 Jul 20227.217.247.037.087.087,364,600
21 Jul 20227.197.357.197.307.3011,813,600
20 Jul 20226.867.016.867.007.008,692,600
19 Jul 20226.786.946.786.936.939,925,500
18 Jul 20226.846.866.706.706.708,500,000
15 Jul 20226.646.706.576.706.705,503,600
14 Jul 20226.566.646.476.626.628,752,600
13 Jul 20226.386.666.356.606.6013,363,700
12 Jul 20226.646.736.416.506.5015,429,100
11 Jul 20226.576.596.456.516.516,070,200
08 Jul 20226.706.826.666.796.796,886,000
07 Jul 20226.716.856.696.806.8010,468,400
06 Jul 20226.336.386.246.366.3612,550,600
05 Jul 20226.476.576.366.566.5611,508,000
01 Jul 20226.586.646.506.556.5512,783,800
30 Jun 20226.606.826.586.776.7712,398,500
29 Jun 20227.077.076.906.956.959,174,300
28 Jun 20227.217.287.067.087.088,270,500
27 Jun 20227.427.507.297.327.327,760,800
24 Jun 20227.107.357.037.357.3511,001,900
23 Jun 20227.237.256.927.097.0914,098,700
22 Jun 20227.477.577.397.447.4414,993,800
21 Jun 20227.798.067.797.977.976,687,100
21 Jun 20220.517 Dividend
17 Jun 20227.917.997.787.987.468,278,300
16 Jun 20228.158.197.937.987.469,357,900
15 Jun 20228.238.508.228.407.865,363,300
14 Jun 20228.158.298.118.237.705,750,900
13 Jun 20228.318.458.108.117.5813,561,900
10 Jun 20228.558.688.528.527.976,055,300
09 Jun 20228.908.988.678.678.119,587,600
08 Jun 20229.109.108.918.968.386,527,200
07 Jun 20228.929.058.849.058.465,198,400
06 Jun 20228.939.028.878.888.307,798,100
03 Jun 20228.778.878.668.718.158,209,500
02 Jun 20228.598.998.558.978.3911,207,900
01 Jun 20228.858.858.568.648.085,202,300
31 May 20228.768.858.698.818.245,452,300
27 May 20228.728.778.658.778.207,252,000
26 May 20228.438.658.398.638.076,793,200
25 May 20228.288.488.268.457.906,776,600
24 May 20228.318.348.198.237.704,998,800
23 May 20228.508.578.448.558.004,924,400
20 May 20228.648.648.328.558.009,290,700
19 May 20228.328.648.328.447.899,070,600
18 May 20228.568.618.318.327.787,241,600
17 May 20228.478.668.468.668.1010,582,000
16 May 20228.298.408.278.297.754,863,600
13 May 20228.118.388.078.377.839,214,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...