UMC

United Microelectronics Historical Data

UMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 11.90 -0.09 -0.75% 11.85 11.98 11.805 2,663,196
Sep 24 2021 11.99 0.12 1.01% 12.01 12.11 11.89 4,362,211
Sep 23 2021 11.87 0.13 1.11% 11.88 11.91 11.775 6,054,287
Sep 22 2021 11.74 0.36 3.16% 11.66 11.79 11.535 5,062,220
Sep 21 2021 11.38 -0.04 -0.35% 11.50 11.51 11.315 3,636,711
Sep 20 2021 11.42 -0.31 -2.64% 11.31 11.5199 11.23 7,589,759
Sep 17 2021 11.73 -0.30 -2.49% 11.90 11.93 11.71 5,930,719
Sep 16 2021 12.03 0.06 0.5% 11.97 12.075 11.90 4,968,155
Sep 15 2021 11.97 0.01 0.08% 11.98 11.99 11.84 3,347,706
Sep 14 2021 11.96 -0.21 -1.73% 12.01 12.08 11.92 5,142,191
Sep 13 2021 12.17 -0.05 -0.41% 12.21 12.22 12.0401 4,214,261
Sep 10 2021 12.22 0.08 0.66% 12.36 12.54 12.22 5,046,420
Sep 09 2021 12.14 0.30 2.53% 12.15 12.28 12.09 5,259,117
Sep 08 2021 11.84 -0.41 -3.35% 11.95 11.96 11.75 7,678,604
Sep 07 2021 12.25 -0.25 -2.0% 12.45 12.50 12.11 8,810,498
Sep 06 2021 12.50 0.00 +0.00% 12.42 12.615 12.21 0
Sep 03 2021 12.50 0.75 6.38% 12.42 12.615 12.21 13,020,140
Sep 02 2021 11.75 -0.10 -0.84% 11.79 11.90 11.71 8,397,777
Sep 01 2021 11.85 0.48 4.22% 11.51 11.97 11.49 13,068,087
Aug 31 2021 11.37 0.02 0.18% 11.40 11.49 11.3126 6,325,503
Aug 30 2021 11.35 0.06 0.53% 11.44 11.44 11.27 4,276,888
Aug 27 2021 11.29 0.18 1.62% 11.18 11.34 11.115 7,607,808
Aug 26 2021 11.11 -0.15 -1.33% 11.12 11.20 11.00 8,718,203
Aug 25 2021 11.26 0.58 5.43% 10.97 11.37 10.93 12,682,726
Aug 24 2021 10.68 0.08 0.75% 10.58 10.715 10.56 9,954,430
Aug 23 2021 10.60 0.23 2.22% 10.57 10.6881 10.48 11,929,415
Aug 20 2021 10.37 0.17 1.67% 10.08 10.57 10.05 11,505,353
Aug 19 2021 10.20 -0.03 -0.29% 9.89 10.24 9.82 8,875,467
Aug 18 2021 10.23 0.19 1.89% 10.38 10.53 10.22 8,361,044
Aug 17 2021 10.04 -0.29 -2.81% 10.07 10.13 9.94 8,412,959
Aug 16 2021 10.33 -0.09 -0.86% 10.30 10.35 10.25 2,599,255
Aug 13 2021 10.42 -0.51 -4.67% 10.53 10.55 10.23 9,024,471
Aug 12 2021 10.93 0.09 0.83% 10.85 10.94 10.71 3,325,225
Aug 11 2021 10.84 0.01 0.09% 10.90 10.95 10.71 4,382,791
Aug 10 2021 10.83 -0.37 -3.3% 10.90 10.92 10.685 7,897,364
Aug 09 2021 11.20 -0.13 -1.15% 11.25 11.29 11.14 4,787,920
Aug 06 2021 11.33 -0.22 -1.9% 11.29 11.38 11.14 7,491,445
Aug 05 2021 11.55 0.60 5.48% 11.42 11.71 11.38 10,744,241
Aug 04 2021 10.95 0.30 2.82% 10.84 11.01 10.83 6,768,482
Aug 03 2021 10.65 0.36 3.5% 10.60 10.71 10.5531 5,950,298
Aug 02 2021 10.29 -0.24 -2.28% 10.46 10.46 10.26 8,639,559
Jul 30 2021 10.53 0.34 3.34% 10.20 10.59 10.16 9,657,333
Jul 29 2021 10.19 0.72 7.6% 9.74 10.25 9.72 17,647,642
Jul 28 2021 9.47 0.24 2.6% 9.35 9.55 9.24 9,871,183
Jul 27 2021 9.23 -0.26 -2.74% 9.45 9.475 9.06 10,277,049
Jul 26 2021 9.49 0.06 0.64% 9.48 9.59 9.4442 4,363,268
Jul 23 2021 9.43 0.00 0.0% 9.41 9.50 9.365 4,094,686
Jul 22 2021 9.43 0.27 2.95% 9.29 9.50 9.27 8,454,390
Jul 21 2021 9.16 -0.19 -2.03% 8.94 9.20 8.92 9,658,737
Jul 20 2021 9.35 0.08 0.86% 9.31 9.465 9.18 5,919,441
Jul 19 2021 9.27 -0.16 -1.7% 9.19 9.27 9.13 5,412,848
Jul 16 2021 9.43 -0.04 -0.42% 9.54 9.62 9.37 5,716,662
Jul 15 2021 9.47 -0.23 -2.37% 9.81 9.83 9.24 13,965,677
Jul 14 2021 9.70 -0.12 -1.22% 9.85 9.88 9.70 6,476,733
Jul 13 2021 9.82 0.18 1.87% 9.66 9.90 9.615 8,050,670
Jul 12 2021 9.64 0.11 1.15% 9.54 9.66 9.49 4,684,548
Jul 09 2021 9.53 0.21 2.25% 9.38 9.59 9.325 5,622,678
Jul 08 2021 9.32 -0.09 -0.96% 9.24 9.36 9.17 5,802,290
Jul 07 2021 9.41 -0.01 -0.11% 9.56 9.58 9.35 4,380,161
Jul 06 2021 9.42 0.02 0.21% 9.45 9.49 9.28 3,469,007
Jul 05 2021 9.40 0.00 +0.00% 9.40 9.45 9.365 0
Jul 02 2021 9.40 0.13 1.4% 9.40 9.45 9.365 3,209,317
Jul 01 2021 9.27 -0.18 -1.9% 9.38 9.38 9.22 4,249,032
Jun 30 2021 9.45 -0.13 -1.36% 9.51 9.52 9.42 2,844,721


Your Recent History
NYSE
UMC
United Mic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.