United Microelectronics Corp (UMCB)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.45901639344 | 6.1 | 6.2 | 6.1 | 200 | 6.175 | DE |
| 4 | 0.05 | 0.806451612903 | 6.2 | 6.4 | 6 | 1328 | 6.23243489 | DE |
| 12 | -0.1 | -1.57480314961 | 6.35 | 6.55 | 5.3499999 | 1960 | 5.99682646 | DE |
| 26 | -1.65 | -20.8860759494 | 7.9 | 7.9 | 5.3499999 | 1456 | 6.23659715 | DE |
| 52 | -1.05 | -14.3835616438 | 7.3 | 8.4499999 | 5.3499999 | 1247 | 6.88593605 | DE |
| 156 | -0.5 | -7.40740740741 | 6.75 | 8.4499999 | 5.3499999 | 1034 | 6.95759727 | DE |
| 260 | -0.5 | -7.40740740741 | 6.75 | 8.4499999 | 5.3499999 | 1034 | 6.95759727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1742851620 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 300 |
| 1742592420 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 100 |
| 1742506020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742419620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742333220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742246820 | 6 | -0.05 | -0.83 | 6.15 | 6.15 | 6 | 300 |
| 1741987620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1741901220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1741814820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1741728420 | 6.05 | -0.2 | -3.20 | 6.05 | 6.05 | 6.05 | 700 |
| 1741642020 | 6.25 | 0.05 | 0.81 | 6.2 | 6.3 | 6.2 | 1391 |
| 1741382820 | 6.2 | 0 | 0.00 | 6.25 | 6.25 | 6.15 | 2137 |
| 1741296420 | 6.2 | -0.15 | -2.36 | 6.15 | 6.2 | 6.15 | 1650 |
| 1741210020 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1741123620 | 6.35 | 0.15 | 2.42 | 6.15 | 6.35 | 6.15 | 1062 |
| 1741037220 | 6.2 | 0 | 0.00 | 6.35 | 6.35 | 6.2 | 644 |
| 1740778020 | 6.2 | -0.05 | -0.80 | 6.15 | 6.2 | 6.1 | 2621 |
| 1740691620 | 6.25 | -0.05 | -0.79 | 6.4 | 6.4 | 6.25 | 800 |
| 1740605220 | 6.3 | 0.15 | 2.44 | 6.2 | 6.3 | 6.2 | 4230 |
| 1740518820 | 6.15 | -0.1 | -1.60 | 6.15 | 6.15 | 6.15 | 250 |
| 1740432420 | 6.25 | -0.1 | -1.57 | 6.2 | 6.25 | 6.2 | 3139 |
| 1740173220 | 6.35 | 0.1 | 1.60 | 6.25 | 6.35 | 6.25 | 450 |
| 1740086820 | 6.25 | 0 | 0.00 | 6.3 | 6.3 | 6.25 | 1200 |
| 1740000420 | 6.25 | 0.2 | 3.31 | 6.1 | 6.25 | 6.1 | 81 |
| 1739914020 | 6.05 | 0.1 | 1.68 | 6.05 | 6.1 | 6.05 | 1559 |
| 1739827620 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 1000 |
| 1739568420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1739482020 | 6 | 0.2 | 3.45 | 5.95 | 6 | 5.95 | 1095 |
| 1739395620 | 5.8 | -0.1 | -1.69 | 5.75 | 5.8 | 5.75 | 8807 |
| 1739309220 | 5.9 | -0.05 | -0.84 | 5.85 | 5.9 | 5.85 | 1065 |
| 1739222820 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.85 | 890 |
| 1738963620 | 5.85 | 0.1 | 1.74 | 5.85 | 5.9 | 5.85 | 57 |
| 1738877220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1738790820 | 5.75 | -0.15 | -2.54 | 5.7 | 5.8 | 5.7 | 2485 |
| 1738704420 | 5.9 | 0 | 0.00 | 5.75 | 5.9 | 5.75 | 66 |
| 1738618020 | 5.9 | 0.2 | 3.51 | 5.7 | 5.9 | 5.7 | 10508 |
| 1738358820 | 5.7 | 0.15 | 2.70 | 5.7 | 5.7 | 5.7 | 160 |
| 1738272420 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.5 | 56 |
| 1738186020 | 5.6 | 0.15 | 2.75 | 5.45 | 5.6 | 5.45 | 375 |
| 1738099620 | 5.45 | 0 | 0.00 | 5.55 | 5.55 | 5.45 | 1398 |
| 1738013220 | 5.45 | 0 | 0.00 | 5.3499999 | 5.45 | 5.3499999 | 2140 |
| 1737754020 | 5.45 | -0.2 | -3.54 | 5.65 | 5.65 | 5.45 | 1090 |
| 1737667620 | 5.65 | 0.15 | 2.73 | 5.45 | 5.65 | 5.45 | 2694 |
| 1737581220 | 5.5 | -0.3 | -5.17 | 5.7 | 5.7 | 5.45 | 2303 |
| 1737494820 | 5.8 | -0.25 | -4.13 | 6.2 | 6.2 | 5.7 | 6200 |
| 1737408420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737149220 | 6.05 | -0.05 | -0.82 | 5.95 | 6.05 | 5.95 | 6020 |
| 1737062820 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.1 | 778 |
| 1736976420 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 117 |
| 1736890020 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 50 |
| 1736803620 | 6.1 | 0.1 | 1.67 | 6.05 | 6.1 | 6.05 | 2536 |
| 1736544420 | 6 | -0.35 | -5.51 | 6.3 | 6.3 | 6 | 9105 |
| 1736458020 | 6.35 | 0.1 | 1.60 | 6.2 | 6.35 | 6.2 | 6182 |
| 1736371620 | 6.25 | 0.05 | 0.81 | 6.2 | 6.25 | 6.2 | 370 |
| 1736285220 | 6.2 | -0.25 | -3.88 | 6.45 | 6.45 | 6.2 | 884 |
| 1736198820 | 6.45 | 0.05 | 0.78 | 6.4 | 6.45 | 6.35 | 1575 |
| 1735939620 | 6.4 | 0 | 0.00 | 6.3 | 6.4 | 6.3 | 10 |
| 1735853220 | 6.4 | 0.05 | 0.79 | 6.35 | 6.55 | 6.35 | 1429 |
| 1735594020 | 6.35 | 0 | 0.00 | 6.45 | 6.45 | 6.25 | 670 |
| 1735334820 | 6.35 | -0.15 | -2.31 | 6.5 | 6.5 | 6.3 | 2224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
