United Microelectronics Corp (UMCB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 8.25 | -0.15 | -1.79 | 8.4 | 8.4 | 8.25 | 1875 |
| 1718915160 | 8.4 | 0.2 | 2.44 | 8.35 | 8.4 | 8.35 | 1399 |
| 1718828820 | 8.1999999 | -0.05 | -0.61 | 8.1999999 | 8.1999999 | 8.1999999 | 100 |
| 1718742360 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.1 | 2200 |
| 1718656020 | 8.3 | 0.15 | 1.84 | 8.1999999 | 8.3 | 8.1999999 | 425 |
| 1718396820 | 8.15 | -0.1 | -1.21 | 8.1999999 | 8.25 | 8.15 | 2487 |
| 1718310420 | 8.25 | 0.15 | 1.85 | 8.1 | 8.3 | 8.05 | 2365 |
| 1718224020 | 8.1 | 0.2 | 2.53 | 8 | 8.1 | 8 | 261 |
| 1718137620 | 7.9 | 0.1 | 1.28 | 8.1999999 | 8.1999999 | 7.9 | 2127 |
| 1718051220 | 7.8 | 0.05 | 0.65 | 7.7 | 7.8 | 7.7 | 41 |
| 1717792020 | 7.75 | 0.1 | 1.31 | 7.8 | 7.8 | 7.7 | 1014 |
| 1717705620 | 7.65 | -0.05 | -0.65 | 7.65 | 7.65 | 7.65 | 100 |
| 1717619220 | 7.7 | 0.1 | 1.32 | 7.65 | 7.7 | 7.65 | 2653 |
| 1717532820 | 7.6 | -0.25 | -3.18 | 7.6 | 7.6 | 7.6 | 40 |
| 1717446420 | 7.85 | 0.2 | 2.61 | 7.95 | 7.95 | 7.85 | 392 |
| 1717187220 | 7.65 | -0.35 | -4.38 | 8.1 | 8.1 | 7.65 | 515 |
| 1717100820 | 8 | -0.25 | -3.03 | 8 | 8 | 8 | 401 |
| 1717014420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1716928020 | 8.25 | 0.4 | 5.10 | 8 | 8.25 | 8 | 2733 |
| 1716841560 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 1012 |
| 1716582420 | 7.85 | -0.15 | -1.88 | 7.85 | 7.9 | 7.85 | 865 |
| 1716496020 | 8 | 0.05 | 0.63 | 8 | 8 | 7.9 | 9709 |
| 1716409620 | 7.95 | 0.1 | 1.27 | 7.9 | 7.95 | 7.9 | 710 |
| 1716323160 | 7.85 | 0.2 | 2.61 | 7.7 | 7.85 | 7.7 | 1152 |
| 1716236760 | 7.65 | 0.15 | 2.00 | 7.5 | 7.65 | 7.5 | 1450 |
| 1715977620 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 141 |
| 1715891220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 120 |
| 1715804820 | 7.5 | -0.05 | -0.66 | 7.5 | 7.5 | 7.4 | 1735 |
| 1715718420 | 7.55 | 0.15 | 2.03 | 7.55 | 7.55 | 7.55 | 50 |
| 1715631960 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 120 |
| 1715372820 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1715286420 | 7.35 | -0.1 | -1.34 | 7.35 | 7.35 | 7.35 | 1 |
| 1715200020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 204 |
| 1715113620 | 7.45 | -0.05 | -0.67 | 7.6 | 7.6 | 7.45 | 350 |
| 1715027220 | 7.5 | -0.05 | -0.66 | 7.6 | 7.65 | 7.5 | 1886 |
| 1714768020 | 7.55 | 0.3 | 4.14 | 7.5 | 7.55 | 7.5 | 700 |
| 1714681560 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.2 | 567 |
| 1714508820 | 7.25 | 0.05 | 0.69 | 7.3 | 7.3 | 7.25 | 288 |
| 1714422420 | 7.2 | 0 | 0.00 | 7.25 | 7.25 | 7.2 | 179 |
| 1714163220 | 7.2 | 0 | 0.00 | 7.1 | 7.2 | 7.1 | 2435 |
| 1714076820 | 7.2 | 0.15 | 2.13 | 7.2 | 7.2 | 7.1 | 31 |
| 1713990420 | 7.05 | 0 | 0.00 | 7.25 | 7.4 | 7.05 | 1379 |
| 1713903960 | 7.05 | 0.05 | 0.71 | 7.1 | 7.1 | 7.05 | 542 |
| 1713817560 | 7 | 0.05 | 0.72 | 6.9 | 7 | 6.9 | 352 |
| 1713558420 | 6.95 | -0.05 | -0.71 | 7.05 | 7.05 | 6.9 | 2900 |
| 1713472020 | 7 | -0.15 | -2.10 | 7.05 | 7.1 | 7 | 732 |
| 1713385620 | 7.15 | -0.2 | -2.72 | 7.15 | 7.15 | 7.15 | 92 |
| 1713299220 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1713212820 | 7.35 | -0.25 | -3.29 | 7.5 | 7.5 | 7.35 | 398 |
| 1712953620 | 7.6 | 0.05 | 0.66 | 7.6 | 7.6 | 7.6 | 500 |
| 1712867160 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1712780760 | 7.55 | -0.05 | -0.66 | 7.55 | 7.55 | 7.55 | 5 |
| 1712694360 | 7.6 | 0.05 | 0.66 | 7.55 | 7.6 | 7.55 | 546 |
| 1712607960 | 7.55 | 0.15 | 2.03 | 7.55 | 7.55 | 7.5 | 1482 |
| 1712348820 | 7.4 | -0.2 | -2.63 | 7.4 | 7.4 | 7.4 | 250 |
| 1712262360 | 7.6 | 0.05 | 0.66 | 7.45 | 7.6 | 7.45 | 629 |
| 1712175960 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 14 |
| 1712089560 | 7.55 | 0 | 0.00 | 7.65 | 7.65 | 7.55 | 409 |
| 1711661160 | 7.55 | 0.2 | 2.72 | 7.45 | 7.55 | 7.45 | 505 |
| 1711574820 | 7.35 | 0 | 0.00 | 7.3 | 7.35 | 7.3 | 1070 |
| 1711488360 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1711401960 | 7.35 | -0.2 | -2.65 | 7.6 | 7.6 | 7.35 | 826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
