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 | 0.28 | 4.64344941957 | 6.03 | 6.31 | 5.955 | 9738620 | 6.139593 | DR |
| 4 | 0.24 | 3.95387149918 | 6.07 | 6.31 | 5.61 | 13435408 | 5.93157953 | DR |
| 12 | -0.61 | -8.81502890173 | 6.92 | 6.9699 | 5.61 | 11641149 | 6.2971628 | DR |
| 26 | -2.39 | -27.4712643678 | 8.7 | 8.95 | 5.61 | 12001719 | 7.24893533 | DR |
| 52 | -1.4 | -18.1582360571 | 7.71 | 9 | 5.61 | 10924729 | 7.65217029 | DR |
| 156 | -3.26 | -34.0647857889 | 9.57 | 9.72 | 5.36 | 8828417 | 7.63227836 | DR |
| 260 | 3.65 | 137.218045113 | 2.66 | 12.68 | 2 | 7389798 | 8.08616909 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.26 | -0.04 | -0.63 | 6.24 | 6.28 | 6.215 | 5109581 |
| 1739490000 | 6.3 | 0.27 | 4.48 | 6.24 | 6.305 | 6.22 | 10590666 |
| 1739403600 | 6.03 | -0.04 | -0.66 | 5.96 | 6.0599999 | 5.955 | 17392864 |
| 1739317200 | 6.07 | -0.03 | -0.49 | 6.03 | 6.09 | 6 | 5861370 |
| 1739230800 | 6.1 | 0.07 | 1.16 | 6.07 | 6.16 | 6.0601 | 8374937 |
| 1738971600 | 6.03 | -0.01 | -0.17 | 6.03 | 6.1 | 5.98 | 13880472 |
| 1738885200 | 6.04 | -0.01 | -0.17 | 6.01 | 6.04 | 5.9635999 | 11778812 |
| 1738798800 | 6.05 | 0.03 | 0.50 | 6 | 6.09 | 6 | 11183600 |
| 1738712400 | 6.0199999 | 0 | 0.00 | 6.03 | 6.1 | 5.97 | 18000162 |
| 1738626000 | 6.0199999 | 0.24 | 4.15 | 5.92 | 6.09 | 5.885 | 21556825 |
| 1738366800 | 5.78 | -0.06 | -1.03 | 5.835 | 5.92 | 5.73 | 10176355 |
| 1738280400 | 5.84 | 0.1 | 1.74 | 5.76 | 5.85 | 5.74 | 9017992 |
| 1738194000 | 5.74 | -0.01 | -0.17 | 5.7699999 | 5.78 | 5.66 | 6700225 |
| 1738107600 | 5.75 | 0.05 | 0.88 | 5.73 | 5.78 | 5.61 | 11423033 |
| 1738021200 | 5.7 | 0.01 | 0.18 | 5.82 | 5.845 | 5.625 | 23297932 |
| 1737762000 | 5.69 | -0.03 | -0.52 | 5.82 | 5.825 | 5.6849999 | 10297986 |
| 1737675600 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1737589200 | 5.72 | -0.31 | -5.14 | 6.03 | 6.075 | 5.705 | 25852786 |
| 1737502800 | 6.03 | -0.25 | -3.98 | 6.07 | 6.15 | 5.88 | 21341743 |
| 1737157200 | 6.28 | 0.07 | 1.13 | 6.23 | 6.29 | 6.21 | 10862930 |
| 1737070800 | 6.21 | -0.14 | -2.20 | 6.39 | 6.42 | 6.21 | 10716784 |
| 1736984400 | 6.35 | 0.05 | 0.79 | 6.32 | 6.39 | 6.25 | 8870404 |
| 1736898000 | 6.3 | 0.1 | 1.61 | 6.41 | 6.47 | 6.28 | 9476054 |
| 1736811600 | 6.2 | 0.05 | 0.81 | 6.14 | 6.22 | 6.0904 | 11336999 |
| 1736552400 | 6.15 | -0.25 | -3.91 | 6.3099999 | 6.3099999 | 6.14 | 13853845 |
| 1736379600 | 6.4 | 0.01 | 0.16 | 6.36 | 6.44 | 6.35 | 7327206 |
| 1736293200 | 6.39 | -0.24 | -3.62 | 6.49 | 6.5199999 | 6.36 | 12079813 |
| 1736206800 | 6.63 | 0.06 | 0.91 | 6.64 | 6.74 | 6.615 | 10553511 |
| 1735947600 | 6.57 | 0.04 | 0.61 | 6.53 | 6.6 | 6.515 | 7507968 |
| 1735861200 | 6.53 | 0.04 | 0.62 | 6.6 | 6.65 | 6.5199999 | 9023268 |
| 1735688400 | 6.49 | -0.02 | -0.31 | 6.5599999 | 6.6 | 6.46 | 8175527 |
| 1735602000 | 6.51 | -0.13 | -1.96 | 6.59 | 6.59 | 6.475 | 8440402 |
| 1735342800 | 6.64 | -0.03 | -0.45 | 6.64 | 6.66 | 6.565 | 6959493 |
| 1735256400 | 6.67 | -0.15 | -2.20 | 6.73 | 6.75 | 6.64 | 7829523 |
| 1735077840 | 6.82 | 0.09 | 1.34 | 6.75 | 6.85 | 6.724 | 5848546 |
| 1734997200 | 6.73 | 0.2 | 3.06 | 6.57 | 6.8 | 6.57 | 19441571 |
| 1734738000 | 6.53 | 0.01 | 0.15 | 6.49 | 6.58 | 6.43 | 14839987 |
| 1734651600 | 6.5199999 | -0.06 | -0.91 | 6.57 | 6.635 | 6.5199999 | 10389773 |
| 1734565200 | 6.58 | 0.08 | 1.23 | 6.68 | 6.88 | 6.5599999 | 19195310 |
| 1734478800 | 6.5 | 0.16 | 2.52 | 6.47 | 6.61 | 6.445 | 14919588 |
| 1734392400 | 6.34 | -0.05 | -0.78 | 6.35 | 6.42 | 6.34 | 8573718 |
| 1734133200 | 6.39 | -0.01 | -0.16 | 6.34 | 6.4349999 | 6.3099999 | 15105469 |
| 1734046800 | 6.4 | -0.19 | -2.88 | 6.45 | 6.49 | 6.37 | 10090408 |
| 1733960400 | 6.59 | 0.03 | 0.46 | 6.53 | 6.62 | 6.5199999 | 9421433 |
| 1733874000 | 6.5599999 | -0.13 | -1.94 | 6.64 | 6.68 | 6.53 | 11156391 |
| 1733787600 | 6.69 | -0.03 | -0.45 | 6.74 | 6.79 | 6.69 | 8511855 |
| 1733528400 | 6.72 | 0.13 | 1.97 | 6.64 | 6.74 | 6.625 | 9309446 |
| 1733442000 | 6.59 | -0.14 | -2.08 | 6.69 | 6.71 | 6.54 | 17579532 |
| 1733355600 | 6.73 | -0.01 | -0.15 | 6.78 | 6.8 | 6.72 | 9676109 |
| 1733269200 | 6.74 | -0.09 | -1.32 | 6.73 | 6.78 | 6.66 | 9816400 |
| 1733182800 | 6.83 | 0.08 | 1.19 | 6.79 | 6.84 | 6.75 | 13127690 |
| 1732917840 | 6.75 | 0.06 | 0.90 | 6.65 | 6.77 | 6.625 | 6389006 |
| 1732750800 | 6.69 | -0.16 | -2.34 | 6.74 | 6.77 | 6.65 | 9035867 |
| 1732664400 | 6.85 | -0.02 | -0.29 | 6.92 | 6.9699 | 6.81 | 9701745 |
| 1732578000 | 6.87 | 0.02 | 0.29 | 6.93 | 6.93 | 6.84 | 9335236 |
| 1732318800 | 6.85 | 0.08 | 1.18 | 6.75 | 6.86 | 6.75 | 5025327 |
| 1732232400 | 6.77 | -0.03 | -0.44 | 6.84 | 6.845 | 6.71 | 11842515 |
| 1732146000 | 6.8 | -0.18 | -2.58 | 6.9 | 6.91 | 6.74 | 10950814 |
| 1732059600 | 6.98 | 0.04 | 0.58 | 6.9 | 7 | 6.9 | 8610062 |
| 1731973200 | 6.94 | 0.16 | 2.36 | 6.78 | 6.96 | 6.78 | 13014077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
