Register for streaming realtime charts, analysis tools, and prices.
UMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.06 | 0.12 | 1.51% | 8.01 | 8.11 | 8.01 | 3,958,132 |
| May 09 2024 | 7.94 | -0.06 | -0.75% | 7.99 | 7.99 | 7.93 | 5,781,366 |
| May 08 2024 | 8.00 | 0.05 | 0.63% | 7.93 | 8.01 | 7.90 | 3,756,973 |
| May 07 2024 | 7.95 | -0.17 | -2.09% | 8.10 | 8.10 | 7.94 | 5,109,451 |
| May 06 2024 | 8.12 | -0.03 | -0.37% | 8.09 | 8.13 | 8.05 | 8,114,363 |
| May 03 2024 | 8.15 | 0.31 | 3.95% | 8.00 | 8.16 | 7.995 | 9,963,850 |
| May 02 2024 | 7.84 | 0.29 | 3.84% | 7.69 | 7.875 | 7.64 | 7,131,214 |
| May 01 2024 | 7.55 | -0.15 | -1.95% | 7.70 | 7.76 | 7.5301 | 13,377,289 |
| Apr 30 2024 | 7.70 | -0.09 | -1.16% | 7.77 | 7.86 | 7.67 | 6,989,897 |
| Apr 29 2024 | 7.79 | 0.00 | 0.00% | 7.78 | 7.805 | 7.68 | 4,697,411 |
| Apr 26 2024 | 7.79 | 0.03 | 0.39% | 7.72 | 7.79 | 7.655 | 10,510,325 |
| Apr 25 2024 | 7.76 | 0.06 | 0.78% | 7.605 | 7.79 | 7.57 | 11,714,469 |
| Apr 24 2024 | 7.70 | 0.10 | 1.32% | 7.68 | 7.7994 | 7.425 | 13,795,807 |
| Apr 23 2024 | 7.60 | 0.12 | 1.60% | 7.47 | 7.61 | 7.46 | 8,454,333 |
| Apr 22 2024 | 7.48 | 0.08 | 1.08% | 7.44 | 7.5297 | 7.35 | 10,646,367 |
| Apr 19 2024 | 7.40 | -0.13 | -1.73% | 7.51 | 7.61 | 7.38 | 15,423,310 |
| Apr 18 2024 | 7.53 | -0.06 | -0.79% | 7.59 | 7.61 | 7.475 | 12,083,232 |
| Apr 17 2024 | 7.59 | -0.07 | -0.91% | 7.70 | 7.715 | 7.56 | 11,500,223 |
| Apr 16 2024 | 7.66 | -0.16 | -2.05% | 7.65 | 7.71 | 7.63 | 7,371,013 |
| Apr 15 2024 | 7.82 | -0.15 | -1.88% | 8.03 | 8.04 | 7.75 | 7,461,534 |
| Apr 12 2024 | 7.97 | -0.21 | -2.57% | 8.10 | 8.11 | 7.97 | 9,789,969 |
| Apr 11 2024 | 8.18 | 0.00 | 0.00% | 8.18 | 8.19 | 8.06 | 5,972,407 |
| Apr 10 2024 | 8.18 | -0.09 | -1.09% | 8.235 | 8.32 | 8.1625 | 8,749,072 |
| Apr 09 2024 | 8.27 | 0.09 | 1.10% | 8.22 | 8.29 | 8.15 | 7,035,880 |
| Apr 08 2024 | 8.18 | 0.12 | 1.49% | 8.13 | 8.23 | 8.075 | 5,575,856 |
| Apr 05 2024 | 8.06 | 0.06 | 0.75% | 8.005 | 8.08 | 7.94 | 4,739,343 |
| Apr 04 2024 | 8.00 | -0.15 | -1.84% | 8.20 | 8.25 | 7.99 | 10,087,157 |
| Apr 03 2024 | 8.15 | 0.04 | 0.49% | 8.07 | 8.155 | 8.02 | 4,144,605 |
| Apr 02 2024 | 8.11 | -0.02 | -0.25% | 8.065 | 8.16 | 8.06 | 7,983,753 |
| Apr 01 2024 | 8.13 | 0.04 | 0.49% | 8.06 | 8.195 | 8.055 | 6,593,869 |
| Mar 28 2024 | 8.09 | 0.11 | 1.38% | 8.04 | 8.105 | 8.01 | 5,078,795 |
| Mar 27 2024 | 7.98 | 0.03 | 0.38% | 8.00 | 8.00 | 7.91 | 7,108,779 |
| Mar 26 2024 | 7.95 | -0.04 | -0.50% | 8.02 | 8.04 | 7.94 | 7,400,952 |
| Mar 25 2024 | 7.99 | -0.17 | -2.08% | 8.07 | 8.09 | 7.99 | 4,720,886 |
| Mar 22 2024 | 8.16 | -0.18 | -2.16% | 8.24 | 8.24 | 8.145 | 4,701,997 |
| Mar 21 2024 | 8.34 | -0.06 | -0.71% | 8.43 | 8.47 | 8.33 | 6,735,097 |
| Mar 20 2024 | 8.40 | 0.14 | 1.69% | 8.24 | 8.40 | 8.23 | 6,840,765 |
| Mar 19 2024 | 8.26 | 0.15 | 1.85% | 8.26 | 8.315 | 8.16 | 7,335,959 |
| Mar 18 2024 | 8.11 | 0.09 | 1.12% | 8.07 | 8.13 | 8.025 | 7,228,916 |
| Mar 15 2024 | 8.02 | -0.21 | -2.55% | 8.11 | 8.18 | 8.01 | 15,926,715 |
| Mar 14 2024 | 8.23 | -0.09 | -1.08% | 8.32 | 8.355 | 8.16 | 8,022,236 |
| Mar 13 2024 | 8.32 | -0.16 | -1.89% | 8.43 | 8.48 | 8.32 | 7,759,001 |
| Mar 12 2024 | 8.48 | 0.30 | 3.67% | 8.31 | 8.49 | 8.28 | 9,434,186 |
| Mar 11 2024 | 8.18 | -0.03 | -0.37% | 8.20 | 8.275 | 8.13 | 6,574,197 |
| Mar 08 2024 | 8.21 | -0.04 | -0.48% | 8.25 | 8.45 | 8.205 | 13,453,425 |
| Mar 07 2024 | 8.25 | 0.34 | 4.30% | 7.99 | 8.30 | 7.965 | 11,399,021 |
| Mar 06 2024 | 7.91 | 0.27 | 3.53% | 7.755 | 8.00 | 7.755 | 9,735,153 |
| Mar 05 2024 | 7.64 | -0.10 | -1.29% | 7.70 | 7.70 | 7.59 | 6,344,348 |
| Mar 04 2024 | 7.74 | -0.07 | -0.90% | 7.81 | 7.8197 | 7.71 | 6,657,586 |
| Mar 01 2024 | 7.81 | 0.13 | 1.69% | 7.68 | 7.83 | 7.63 | 8,846,006 |
| Feb 29 2024 | 7.68 | 0.14 | 1.86% | 7.65 | 7.706 | 7.6301 | 7,015,055 |
| Feb 28 2024 | 7.54 | -0.03 | -0.40% | 7.54 | 7.55 | 7.475 | 4,700,050 |
| Feb 27 2024 | 7.57 | -0.05 | -0.66% | 7.65 | 7.66 | 7.56 | 3,691,332 |
| Feb 26 2024 | 7.62 | 0.06 | 0.79% | 7.56 | 7.65 | 7.56 | 4,592,784 |
| Feb 23 2024 | 7.56 | -0.20 | -2.58% | 7.65 | 7.68 | 7.53 | 6,524,355 |
| Feb 22 2024 | 7.76 | 0.04 | 0.52% | 7.80 | 7.82 | 7.70 | 7,783,128 |
| Feb 21 2024 | 7.72 | -0.05 | -0.64% | 7.67 | 7.72 | 7.615 | 8,172,848 |
| Feb 20 2024 | 7.77 | 0.07 | 0.91% | 7.71 | 7.81 | 7.71 | 6,442,052 |
| Feb 16 2024 | 7.70 | -0.10 | -1.28% | 7.73 | 7.77 | 7.66 | 4,975,449 |
| Feb 15 2024 | 7.80 | -0.13 | -1.64% | 7.92 | 7.93 | 7.77 | 8,044,943 |
| Feb 14 2024 | 7.93 | 0.14 | 1.80% | 7.88 | 7.95 | 7.81 | 7,253,746 |
| Feb 13 2024 | 7.79 | -0.27 | -3.35% | 7.88 | 7.925 | 7.73 | 7,208,734 |
| Feb 12 2024 | 8.06 | -0.05 | -0.62% | 8.11 | 8.196 | 8.04 | 5,252,451 |
