United Microelectronics Corp (UMC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0145 | 0.170187793427 | 8.52 | 8.597 | 8.31 | 13026495 | 8.43940375 | DR |
| 4 | -0.1655 | -1.90229885057 | 8.7 | 8.805 | 8.195 | 13680815 | 8.48531347 | DR |
| 12 | -0.3055 | -3.45588235294 | 8.84 | 8.95 | 7.38 | 14273062 | 8.28172733 | DR |
| 26 | 0.4645 | 5.75588599752 | 8.07 | 9 | 7.35 | 10928948 | 8.25214092 | DR |
| 52 | 1.5645 | 22.4461979914 | 6.97 | 9 | 6.81 | 8906619 | 8.067983 | DR |
| 156 | -3.3455 | -28.1607744108 | 11.88 | 12.68 | 5.36 | 8406137 | 8.20550761 | DR |
| 260 | 6.3945 | 298.808411215 | 2.14 | 12.68 | 2 | 6508355 | 8.21335084 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 8.5399999 | 0.15 | 1.79 | 8.41 | 8.5399999 | 8.4 | 9147582 |
| 1726872000 | 8.39 | -0.13 | -1.53 | 8.42 | 8.47 | 8.31 | 17314041 |
| 1726785600 | 8.52 | 0.17 | 2.04 | 8.51 | 8.597 | 8.4101 | 16455359 |
| 1726699200 | 8.35 | -0.1 | -1.18 | 8.42 | 8.55 | 8.34 | 11727800 |
| 1726612800 | 8.45 | -0.04 | -0.47 | 8.53 | 8.545 | 8.385 | 10395594 |
| 1726526400 | 8.49 | -0.08 | -0.93 | 8.52 | 8.53 | 8.4 | 9239683 |
| 1726267200 | 8.57 | -0.05 | -0.58 | 8.59 | 8.6 | 8.4949999 | 10278564 |
| 1726180800 | 8.6199999 | -0.13 | -1.49 | 8.67 | 8.68 | 8.545 | 17251587 |
| 1726094400 | 8.75 | 0.38 | 4.54 | 8.41 | 8.765 | 8.3699999 | 17700966 |
| 1726008000 | 8.3699999 | -0.06 | -0.71 | 8.41 | 8.41 | 8.195 | 10145215 |
| 1725921600 | 8.43 | 0.15 | 1.81 | 8.35 | 8.44 | 8.35 | 10752572 |
| 1725662400 | 8.28 | -0.18 | -2.13 | 8.53 | 8.545 | 8.215 | 18934821 |
| 1725576000 | 8.46 | 0.13 | 1.56 | 8.31 | 8.575 | 8.31 | 17404520 |
| 1725489600 | 8.33 | 0.09 | 1.09 | 8.2 | 8.4 | 8.2 | 16335678 |
| 1725403200 | 8.24 | -0.53 | -6.04 | 8.6 | 8.64 | 8.21 | 21005899 |
| 1725057600 | 8.77 | 0.11 | 1.27 | 8.74 | 8.805 | 8.675 | 9800082 |
| 1724971200 | 8.66 | 0.06 | 0.70 | 8.6199999 | 8.8 | 8.6199999 | 12367602 |
| 1724884800 | 8.6 | -0.02 | -0.23 | 8.6199999 | 8.705 | 8.53 | 10422765 |
| 1724798400 | 8.6199999 | 0.02 | 0.23 | 8.5 | 8.64 | 8.42 | 8945551 |
| 1724712000 | 8.6 | -0.2 | -2.27 | 8.7 | 8.735 | 8.58 | 13457195 |
| 1724452800 | 8.8 | 0.15 | 1.73 | 8.71 | 8.8695 | 8.71 | 11820582 |
| 1724366400 | 8.65 | -0.24 | -2.70 | 8.91 | 8.91 | 8.63 | 13461387 |
| 1724280000 | 8.89 | 0.12 | 1.37 | 8.8 | 8.95 | 8.7899999 | 10712229 |
| 1724193600 | 8.77 | -0.12 | -1.35 | 8.8 | 8.855 | 8.735 | 10094507 |
| 1724107200 | 8.89 | 0.19 | 2.18 | 8.7 | 8.89 | 8.7 | 13021235 |
| 1723848000 | 8.7 | -0.07 | -0.80 | 8.71 | 8.78 | 8.67 | 11219957 |
| 1723761600 | 8.77 | 0.05 | 0.57 | 8.65 | 8.8 | 8.61 | 18627835 |
| 1723675200 | 8.72 | -0.01 | -0.11 | 8.73 | 8.77 | 8.65 | 12021709 |
| 1723588800 | 8.73 | 0.22 | 2.59 | 8.56 | 8.73 | 8.515 | 12975820 |
| 1723502400 | 8.51 | 0.07 | 0.83 | 8.47 | 8.55 | 8.4001 | 13593038 |
| 1723243200 | 8.44 | -0.04 | -0.47 | 8.44 | 8.5 | 8.33 | 14593713 |
| 1723156800 | 8.48 | 0.53 | 6.67 | 8.13 | 8.51 | 8.105 | 19329597 |
| 1723070400 | 7.95 | -0.05 | -0.63 | 8.24 | 8.2899999 | 7.94 | 11917881 |
| 1722984000 | 8 | 0.15 | 1.91 | 7.85 | 8.135 | 7.84 | 16407022 |
| 1722897600 | 7.85 | -0.03 | -0.38 | 7.48 | 7.965 | 7.38 | 20506490 |
| 1722638400 | 7.88 | -0.2 | -2.48 | 7.93 | 8 | 7.765 | 19692092 |
| 1722552000 | 8.08 | -0.29 | -3.46 | 8.21 | 8.305 | 8.014 | 26719537 |
| 1722465600 | 8.3699999 | 0.94 | 12.65 | 7.9 | 8.41 | 7.79 | 25782966 |
| 1722379200 | 7.43 | -0.12 | -1.59 | 7.61 | 7.63 | 7.39 | 18849070 |
| 1722292800 | 7.55 | -0.15 | -1.95 | 7.7 | 7.7 | 7.5301 | 17119279 |
| 1722033600 | 7.7 | 0.27 | 3.63 | 7.66 | 7.75 | 7.59 | 17035448 |
| 1721947200 | 7.43 | -0.06 | -0.80 | 7.5 | 7.5899 | 7.384 | 18898110 |
| 1721860800 | 7.49 | -0.27 | -3.48 | 7.68 | 7.6886 | 7.49 | 15637294 |
| 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 | 21383562 |
| 1721428800 | 7.82 | -0.16 | -2.01 | 7.94 | 7.95 | 7.8 | 14034821 |
| 1721342400 | 7.98 | 0.05 | 0.63 | 8.07 | 8.1199999 | 7.9 | 20456956 |
| 1721256000 | 7.93 | -0.34 | -4.11 | 8.13 | 8.1699 | 7.91 | 22771539 |
| 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 | 8.61 | 8.2449999 | 14133070 |
| 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 | 0.06 | 0.69 | 8.84 | 8.85 | 8.7 | 9157248 |
| 1719614400 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
