Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 8.52 | 0.17 | 2.04% | 8.51 | 8.597 | 8.4101 | 16,455,359 |
| Sep 18 2024 | 8.35 | -0.10 | -1.18% | 8.42 | 8.55 | 8.34 | 11,727,800 |
| Sep 17 2024 | 8.45 | -0.04 | -0.47% | 8.53 | 8.545 | 8.385 | 10,395,594 |
| Sep 16 2024 | 8.49 | -0.08 | -0.93% | 8.52 | 8.53 | 8.40 | 9,239,683 |
| Sep 13 2024 | 8.57 | -0.05 | -0.58% | 8.59 | 8.60 | 8.495 | 10,278,564 |
| Sep 12 2024 | 8.62 | -0.13 | -1.49% | 8.67 | 8.68 | 8.545 | 17,251,587 |
| Sep 11 2024 | 8.75 | 0.38 | 4.54% | 8.41 | 8.765 | 8.37 | 17,700,966 |
| Sep 10 2024 | 8.37 | -0.06 | -0.71% | 8.41 | 8.41 | 8.195 | 10,145,215 |
| Sep 09 2024 | 8.43 | 0.15 | 1.81% | 8.35 | 8.44 | 8.35 | 10,752,572 |
| Sep 06 2024 | 8.28 | -0.18 | -2.13% | 8.53 | 8.545 | 8.215 | 18,934,821 |
| Sep 05 2024 | 8.46 | 0.13 | 1.56% | 8.31 | 8.575 | 8.31 | 17,404,520 |
| Sep 04 2024 | 8.33 | 0.09 | 1.09% | 8.20 | 8.40 | 8.20 | 16,335,678 |
| Sep 03 2024 | 8.24 | -0.53 | -6.04% | 8.60 | 8.64 | 8.21 | 21,005,899 |
| Aug 30 2024 | 8.77 | 0.11 | 1.27% | 8.74 | 8.805 | 8.675 | 9,800,082 |
| Aug 29 2024 | 8.66 | 0.06 | 0.70% | 8.62 | 8.80 | 8.62 | 12,367,602 |
| Aug 28 2024 | 8.60 | -0.02 | -0.23% | 8.62 | 8.705 | 8.53 | 10,422,765 |
| Aug 27 2024 | 8.62 | 0.02 | 0.23% | 8.50 | 8.64 | 8.42 | 8,945,551 |
| Aug 26 2024 | 8.60 | -0.20 | -2.27% | 8.70 | 8.735 | 8.58 | 13,457,195 |
| Aug 23 2024 | 8.80 | 0.15 | 1.73% | 8.71 | 8.8695 | 8.71 | 11,820,582 |
| Aug 22 2024 | 8.65 | -0.24 | -2.70% | 8.91 | 8.91 | 8.63 | 13,461,387 |
| Aug 21 2024 | 8.89 | 0.12 | 1.37% | 8.80 | 8.95 | 8.79 | 10,712,229 |
| Aug 20 2024 | 8.77 | -0.12 | -1.35% | 8.80 | 8.855 | 8.735 | 10,094,507 |
| Aug 19 2024 | 8.89 | 0.19 | 2.18% | 8.70 | 8.89 | 8.70 | 13,021,235 |
| Aug 16 2024 | 8.70 | -0.07 | -0.80% | 8.71 | 8.78 | 8.67 | 11,219,957 |
| Aug 15 2024 | 8.77 | 0.05 | 0.57% | 8.65 | 8.80 | 8.61 | 18,627,835 |
| Aug 14 2024 | 8.72 | -0.01 | -0.11% | 8.73 | 8.77 | 8.65 | 12,021,709 |
| Aug 13 2024 | 8.73 | 0.22 | 2.59% | 8.56 | 8.73 | 8.515 | 12,975,820 |
| Aug 12 2024 | 8.51 | 0.07 | 0.83% | 8.47 | 8.55 | 8.4001 | 13,593,038 |
| Aug 09 2024 | 8.44 | -0.04 | -0.47% | 8.44 | 8.50 | 8.33 | 14,593,713 |
| Aug 08 2024 | 8.48 | 0.53 | 6.67% | 8.13 | 8.51 | 8.105 | 19,329,597 |
| Aug 07 2024 | 7.95 | -0.05 | -0.63% | 8.24 | 8.29 | 7.94 | 11,917,881 |
| Aug 06 2024 | 8.00 | 0.15 | 1.91% | 7.85 | 8.135 | 7.84 | 16,407,022 |
| Aug 05 2024 | 7.85 | -0.03 | -0.38% | 7.48 | 7.965 | 7.38 | 20,506,490 |
| Aug 02 2024 | 7.88 | -0.20 | -2.48% | 7.93 | 8.00 | 7.765 | 19,692,092 |
| Aug 01 2024 | 8.08 | -0.29 | -3.46% | 8.21 | 8.305 | 8.014 | 26,719,537 |
| Jul 31 2024 | 8.37 | 0.94 | 12.65% | 7.90 | 8.41 | 7.79 | 25,782,966 |
| Jul 30 2024 | 7.43 | -0.12 | -1.59% | 7.61 | 7.63 | 7.39 | 18,849,070 |
| Jul 29 2024 | 7.55 | -0.15 | -1.95% | 7.70 | 7.70 | 7.5301 | 17,119,279 |
| Jul 26 2024 | 7.70 | 0.27 | 3.63% | 7.66 | 7.75 | 7.59 | 17,035,448 |
| Jul 25 2024 | 7.43 | -0.06 | -0.80% | 7.50 | 7.5899 | 7.384 | 18,898,110 |
| Jul 24 2024 | 7.49 | -0.27 | -3.48% | 7.68 | 7.6886 | 7.49 | 15,637,294 |
| Jul 23 2024 | 7.76 | -0.10 | -1.27% | 7.80 | 7.87 | 7.75 | 12,085,507 |
| Jul 22 2024 | 7.86 | 0.04 | 0.51% | 7.82 | 7.91 | 7.73 | 21,383,562 |
| Jul 19 2024 | 7.82 | -0.16 | -2.01% | 7.94 | 7.95 | 7.80 | 14,034,821 |
| Jul 18 2024 | 7.98 | 0.05 | 0.63% | 8.07 | 8.12 | 7.90 | 20,456,956 |
| Jul 17 2024 | 7.93 | -0.34 | -4.11% | 8.13 | 8.1699 | 7.91 | 22,771,539 |
| Jul 16 2024 | 8.27 | 0.08 | 0.98% | 8.21 | 8.28 | 8.165 | 11,108,092 |
| Jul 15 2024 | 8.19 | -0.13 | -1.56% | 8.34 | 8.35 | 8.18 | 7,351,329 |
| Jul 12 2024 | 8.32 | 0.06 | 0.73% | 8.21 | 8.39 | 8.19 | 12,258,669 |
| Jul 11 2024 | 8.26 | -0.32 | -3.73% | 8.57 | 8.61 | 8.245 | 14,133,070 |
| Jul 10 2024 | 8.58 | -0.01 | -0.12% | 8.56 | 8.62 | 8.48 | 9,546,608 |
| Jul 09 2024 | 8.59 | -0.07 | -0.81% | 8.67 | 8.67 | 8.52 | 8,368,547 |
| Jul 08 2024 | 8.66 | 0.28 | 3.34% | 8.63 | 8.72 | 8.60 | 8,513,451 |
| Jul 05 2024 | 8.38 | 0.04 | 0.48% | 8.40 | 8.43 | 8.33 | 5,314,866 |
| Jul 03 2024 | 8.34 | 0.04 | 0.48% | 8.25 | 8.345 | 8.185 | 13,247,395 |
| Jul 02 2024 | 8.30 | -0.47 | -5.36% | 8.24 | 8.3399 | 8.22 | 8,133,648 |
| Jul 01 2024 | 8.77 | 0.06 | 0.69% | 8.84 | 8.85 | 8.70 | 9,157,248 |
| Jun 28 2024 | 8.71 | 0.00 | 0.00% | 8.71 | 8.71 | 8.71 | 0 |
| Jun 27 2024 | 8.71 | -0.06 | -0.68% | 8.75 | 8.7899 | 8.69 | 6,724,868 |
| Jun 26 2024 | 8.77 | -0.04 | -0.45% | 8.79 | 8.79 | 8.67 | 6,668,078 |
| Jun 25 2024 | 8.81 | 0.00 | 0.00% | 8.78 | 8.84 | 8.71 | 7,437,243 |
| Jun 24 2024 | 8.81 | -0.04 | -0.45% | 8.83 | 8.95 | 8.79 | 9,557,607 |
