ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

UMC United Microelectronics Corp

8.59
0.24 (2.87%)
Sep 19 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock