United Microelectronics Corp (UMC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 7.76 | -0.1 | -1.27 | 7.8 | 7.87 | 7.75 | 12085507 |
| 1721688000 | 7.86 | 0.04 | 0.51 | 7.82 | 7.91 | 7.73 | 16764132 |
| 1721428800 | 7.82 | -0.16 | -2.01 | 7.89 | 7.93 | 7.8 | 13958158 |
| 1721342400 | 7.98 | 0.05 | 0.63 | 8.07 | 8.1199999 | 7.9 | 20456956 |
| 1721256000 | 7.93 | -0.34 | -4.11 | 8.1 | 8.16 | 7.91 | 22498761 |
| 1721169600 | 8.27 | 0.08 | 0.98 | 8.21 | 8.28 | 8.1649999 | 11108092 |
| 1721083200 | 8.19 | -0.13 | -1.56 | 8.34 | 8.35 | 8.18 | 7351329 |
| 1720824000 | 8.32 | 0.06 | 0.73 | 8.21 | 8.39 | 8.19 | 12258669 |
| 1720737600 | 8.26 | -0.32 | -3.73 | 8.57 | 8.57 | 8.2449999 | 13861642 |
| 1720651200 | 8.58 | -0.01 | -0.12 | 8.56 | 8.6199999 | 8.48 | 9546608 |
| 1720564800 | 8.59 | -0.07 | -0.81 | 8.67 | 8.67 | 8.52 | 8368547 |
| 1720478400 | 8.66 | 0.28 | 3.34 | 8.63 | 8.72 | 8.6 | 8513451 |
| 1720219200 | 8.38 | 0.04 | 0.48 | 8.4 | 8.43 | 8.33 | 5314866 |
| 1720040640 | 8.34 | 0.04 | 0.48 | 8.25 | 8.345 | 8.185 | 13247395 |
| 1719960000 | 8.3 | -0.47 | -5.36 | 8.24 | 8.3399 | 8.22 | 8133648 |
| 1719873600 | 8.77 | 0.01 | 0.11 | 8.84 | 8.85 | 8.7 | 9157248 |
| 1719614400 | 8.76 | 0.05 | 0.57 | 8.76 | 8.9 | 8.71 | 11358009 |
| 1719528000 | 8.71 | -0.06 | -0.68 | 8.75 | 8.7899 | 8.69 | 6724868 |
| 1719441600 | 8.77 | -0.04 | -0.45 | 8.7899999 | 8.7899999 | 8.67 | 6668078 |
| 1719355200 | 8.81 | 0 | 0.00 | 8.78 | 8.84 | 8.71 | 7437243 |
| 1719268800 | 8.81 | -0.04 | -0.45 | 8.83 | 8.95 | 8.7899999 | 9557607 |
| 1719009600 | 8.85 | -0.06 | -0.67 | 8.9 | 8.956 | 8.8101 | 8618303 |
| 1718923200 | 8.91 | 0.01 | 0.11 | 8.95 | 9 | 8.8600999 | 14672126 |
| 1718750400 | 8.9 | 0.03 | 0.34 | 8.86 | 8.97 | 8.84 | 6821604 |
| 1718664000 | 8.8699999 | 0.14 | 1.60 | 8.81 | 8.92 | 8.735 | 8052767 |
| 1718404800 | 8.73 | -0.16 | -1.80 | 8.75 | 8.78 | 8.6649999 | 6248663 |
| 1718318400 | 8.89 | 0.15 | 1.72 | 8.76 | 8.92 | 8.74 | 9325538 |
| 1718232000 | 8.74 | 0.14 | 1.63 | 8.66 | 8.78 | 8.64 | 9438278 |
| 1718145600 | 8.6 | -0.02 | -0.23 | 8.55 | 8.61 | 8.48 | 3946032 |
| 1718059200 | 8.6199999 | 0.23 | 2.74 | 8.36 | 8.64 | 8.345 | 6602390 |
| 1717800000 | 8.39 | 0 | 0.00 | 8.45 | 8.46 | 8.31 | 7340660 |
| 1717713600 | 8.39 | -0.02 | -0.24 | 8.4 | 8.43 | 8.3 | 6341936 |
| 1717627200 | 8.41 | 0.18 | 2.19 | 8.33 | 8.43 | 8.255 | 8196830 |
| 1717540800 | 8.23 | -0.27 | -3.18 | 8.4 | 8.41 | 8.2 | 8515984 |
| 1717454400 | 8.5 | 0 | 0.00 | 8.5 | 8.55 | 8.3613 | 5470256 |
| 1717195200 | 8.5 | -0.17 | -1.96 | 8.61 | 8.61 | 8.31 | 10791683 |
| 1717108800 | 8.67 | 0.09 | 1.05 | 8.63 | 8.72 | 8.6199999 | 7013393 |
| 1717022400 | 8.58 | -0.29 | -3.27 | 8.7 | 8.7 | 8.56 | 8469357 |
| 1716936000 | 8.8699999 | 0.31 | 3.62 | 8.71 | 8.89 | 8.685 | 10031389 |
| 1716590400 | 8.56 | -0.01 | -0.12 | 8.51 | 8.61 | 8.49 | 6650568 |
| 1716504000 | 8.57 | -0.08 | -0.92 | 8.71 | 8.75 | 8.52 | 10586925 |
| 1716417600 | 8.65 | 0.15 | 1.76 | 8.6 | 8.67 | 8.55 | 9243620 |
| 1716331200 | 8.5 | 0.09 | 1.07 | 8.36 | 8.55 | 8.36 | 7971458 |
| 1716244800 | 8.41 | 0.23 | 2.81 | 8.18 | 8.43 | 8.17 | 10945292 |
| 1715985600 | 8.18 | 0.11 | 1.36 | 8.14 | 8.21 | 8.1199999 | 5653196 |
| 1715899200 | 8.07 | -0.12 | -1.47 | 8.19 | 8.19 | 8.06 | 7818081 |
| 1715812800 | 8.19 | -0.03 | -0.36 | 8.18 | 8.2 | 8.07 | 8268350 |
| 1715726400 | 8.22 | 0.13 | 1.61 | 8.06 | 8.22 | 8.05 | 6179147 |
| 1715640000 | 8.09 | 0.03 | 0.37 | 8.08 | 8.1 | 8.0399999 | 2427093 |
| 1715380800 | 8.06 | 0.12 | 1.51 | 8.01 | 8.11 | 8.01 | 3958132 |
| 1715294400 | 7.94 | -0.06 | -0.75 | 7.99 | 7.99 | 7.93 | 5781366 |
| 1715208000 | 8 | 0.05 | 0.63 | 7.93 | 8.01 | 7.9 | 3756973 |
| 1715121600 | 7.95 | -0.17 | -2.09 | 8.1 | 8.1 | 7.94 | 5109451 |
| 1715035200 | 8.1199999 | -0.03 | -0.37 | 8.09 | 8.13 | 8.05 | 8114363 |
| 1714776000 | 8.15 | 0.31 | 3.95 | 8 | 8.16 | 7.995 | 9963850 |
| 1714689600 | 7.84 | 0.29 | 3.84 | 7.69 | 7.875 | 7.64 | 7131214 |
| 1714603200 | 7.55 | -0.15 | -1.95 | 7.7 | 7.76 | 7.5301 | 13377289 |
| 1714516800 | 7.7 | -0.09 | -1.16 | 7.77 | 7.86 | 7.67 | 6989897 |
| 1714430400 | 7.79 | 0 | 0.00 | 7.78 | 7.805 | 7.68 | 4697411 |
| 1714171200 | 7.79 | 0.03 | 0.39 | 7.72 | 7.79 | 7.655 | 10510325 |
| 1714084800 | 7.76 | 0.06 | 0.78 | 7.605 | 7.79 | 7.57 | 11714469 |
| 1713998400 | 7.7 | 0.1 | 1.32 | 7.68 | 7.7994 | 7.425 | 13795807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
