United Microelectronics Corporation (2303.TW)

Compare

40.75

-4.50

(-9.94%)

At close: 1:30:03 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	40.75	40.75	40.75	40.75	40.75	14,285,113
Apr 2, 2025	45.80	45.80	45.15	45.25	45.25	50,515,462
Apr 1, 2025	47.20	48.00	45.25	45.95	45.95	143,290,199
Mar 31, 2025	43.55	44.65	43.30	44.65	44.65	61,875,919
Mar 28, 2025	44.60	44.60	44.10	44.55	44.55	37,954,776
Mar 27, 2025	44.10	44.80	44.00	44.80	44.80	43,278,476
Mar 26, 2025	44.75	44.80	44.30	44.55	44.55	28,156,495
Mar 25, 2025	45.00	45.20	44.45	44.85	44.85	36,461,286
Mar 24, 2025	45.00	45.30	44.60	44.85	44.85	36,059,208
Mar 21, 2025	45.00	45.00	44.50	45.00	45.00	39,145,180
Mar 20, 2025	44.70	45.15	44.70	45.15	45.15	43,291,329
Mar 19, 2025	44.50	44.90	44.30	44.30	44.30	37,314,811
Mar 18, 2025	44.20	45.00	44.15	44.50	44.50	42,180,476
Mar 17, 2025	45.00	45.15	44.10	44.10	44.10	44,201,092
Mar 14, 2025	43.55	45.05	43.50	44.90	44.90	68,441,495
Mar 13, 2025	44.70	44.70	43.60	43.70	43.70	57,573,005
Mar 12, 2025	44.70	44.95	44.10	44.80	44.80	43,316,994
Mar 11, 2025	44.30	45.00	44.20	44.85	44.85	68,052,418
Mar 10, 2025	44.55	45.30	44.40	45.05	45.05	58,815,717
Mar 7, 2025	44.00	44.60	43.80	44.15	44.15	31,779,134
Mar 6, 2025	44.30	44.45	43.90	44.00	44.00	30,376,684
Mar 5, 2025	44.10	44.50	43.70	44.00	44.00	46,383,229
Mar 4, 2025	42.95	43.85	42.90	43.60	43.60	44,284,021
Mar 3, 2025	43.10	43.60	42.85	43.60	43.60	53,120,564
Feb 27, 2025	44.00	44.15	43.40	43.70	43.70	69,299,467
Feb 26, 2025	43.10	43.80	43.05	43.60	43.60	35,139,939
Feb 25, 2025	43.05	43.50	42.90	43.30	43.30	35,619,504
Feb 24, 2025	43.05	43.65	42.80	43.55	43.55	30,194,703
Feb 21, 2025	43.35	43.60	43.20	43.60	43.60	34,296,687
Feb 20, 2025	43.00	43.30	42.85	43.00	43.00	40,006,471
Feb 19, 2025	42.20	42.95	42.15	42.55	42.55	54,652,494
Feb 18, 2025	42.05	42.30	41.70	41.95	41.95	35,961,690
Feb 17, 2025	41.50	42.20	41.45	42.00	42.00	32,974,664
Feb 14, 2025	41.50	41.75	41.05	41.40	41.40	28,541,805
Feb 13, 2025	40.25	41.75	40.20	41.40	41.40	63,852,185
Feb 12, 2025	40.40	40.50	40.05	40.10	40.10	27,984,906
Feb 11, 2025	40.30	40.50	40.15	40.40	40.40	29,858,425
Feb 10, 2025	40.15	40.30	39.90	40.20	40.20	30,946,715
Feb 7, 2025	40.10	40.30	40.10	40.15	40.15	23,131,801
Feb 6, 2025	40.30	40.35	39.95	40.10	40.10	32,609,083
Feb 5, 2025	40.40	40.65	40.10	40.10	40.10	33,884,048
Feb 4, 2025	40.95	40.95	40.10	40.10	40.10	58,040,732
Feb 3, 2025	40.20	41.65	40.00	40.50	40.50	112,180,567
Jan 22, 2025	39.70	40.55	39.70	40.20	40.20	147,906,733
Jan 21, 2025	42.75	43.30	42.40	42.95	42.95	42,221,204
Jan 20, 2025	41.55	42.75	41.50	42.75	42.75	47,283,878
Jan 17, 2025	41.40	41.75	41.20	41.20	41.20	44,131,855
Jan 16, 2025	41.90	42.25	41.55	41.55	41.55	37,293,479
Jan 15, 2025	42.05	42.50	41.45	41.45	41.45	35,977,056
Jan 14, 2025	41.20	42.25	41.05	42.25	42.25	37,074,886
Jan 13, 2025	41.00	41.70	40.80	40.90	40.90	48,487,516
Jan 10, 2025	41.25	41.60	40.80	41.30	41.30	40,822,034
Jan 9, 2025	42.70	42.95	41.60	41.60	41.60	46,690,991
Jan 8, 2025	42.40	42.90	42.35	42.70	42.70	37,912,494
Jan 7, 2025	43.65	43.80	42.35	42.35	42.35	58,823,388
Jan 6, 2025	43.60	43.75	43.35	43.40	43.40	30,917,178
Jan 3, 2025	43.95	44.15	43.10	43.10	43.10	42,345,224
Jan 2, 2025	42.90	43.70	42.85	43.70	43.70	65,305,876
Dec 31, 2024	42.70	43.45	42.20	43.05	43.05	43,445,308
Dec 30, 2024	43.20	43.60	43.10	43.10	43.10	25,586,120
Dec 27, 2024	43.55	44.05	43.45	43.60	43.60	22,648,295
Dec 26, 2024	44.30	44.30	43.50	43.70	43.70	26,686,974
Dec 25, 2024	44.50	44.70	44.05	44.05	44.05	52,528,974
Dec 24, 2024	44.40	44.95	43.70	44.00	44.00	133,324,087
Dec 23, 2024	42.75	43.30	42.75	42.90	42.90	35,330,418
Dec 20, 2024	42.60	43.00	42.15	42.35	42.35	67,542,850
Dec 19, 2024	43.00	43.60	42.70	43.00	43.00	65,229,584
Dec 18, 2024	43.10	43.85	43.00	43.70	43.70	88,411,619
Dec 17, 2024	42.00	43.40	41.95	42.55	42.55	102,163,693
Dec 16, 2024	41.30	41.60	40.70	41.45	41.45	85,569,382
Dec 13, 2024	42.00	42.10	40.60	41.45	41.45	115,254,375
Dec 12, 2024	43.15	43.30	42.15	42.50	42.50	71,174,029
Dec 11, 2024	43.25	43.45	43.00	43.00	43.00	44,150,960
Dec 10, 2024	43.80	43.95	43.50	43.70	43.70	32,858,676
Dec 9, 2024	43.50	44.05	43.50	44.05	44.05	33,159,157
Dec 6, 2024	43.15	43.95	43.15	43.50	43.50	43,696,126
Dec 5, 2024	44.05	44.20	43.60	43.60	43.60	57,277,792
Dec 4, 2024	44.25	44.45	44.00	44.45	44.45	51,615,273
Dec 3, 2024	45.10	45.15	44.30	44.80	44.80	50,530,088
Dec 2, 2024	43.95	44.60	43.80	44.60	44.60	38,672,952
Nov 29, 2024	43.90	44.10	43.25	43.55	43.55	66,068,692
Nov 28, 2024	43.95	44.10	43.00	43.90	43.90	83,899,732
Nov 27, 2024	44.85	44.90	43.95	44.40	44.40	88,688,066
Nov 26, 2024	44.80	45.70	44.60	45.40	45.40	41,939,444
Nov 25, 2024	45.10	45.45	44.90	44.90	44.90	76,975,045
Nov 22, 2024	44.75	45.20	44.45	44.45	44.45	50,700,692
Nov 21, 2024	44.55	44.75	44.40	44.40	44.40	66,276,938
Nov 20, 2024	44.90	44.90	44.90	44.90	44.90	61,462,099
Nov 19, 2024	45.20	46.00	45.20	45.20	45.20	60,137,722
Nov 18, 2024	44.90	45.80	44.85	45.10	45.10	69,203,736
Nov 15, 2024	45.00	45.40	44.60	45.00	45.00	52,740,993
Nov 14, 2024	45.60	45.60	45.00	45.00	45.00	78,360,986
Nov 13, 2024	45.90	46.35	45.70	45.80	45.80	52,919,260
Nov 12, 2024	45.95	46.95	45.75	46.10	46.10	70,044,482
Nov 11, 2024	46.45	46.65	45.70	46.55	46.55	46,286,282
Nov 8, 2024	47.40	47.80	46.65	46.65	46.65	62,605,606
Nov 7, 2024	45.95	47.95	45.90	47.15	47.15	92,748,740
Nov 6, 2024	45.00	46.45	45.00	45.85	45.85	78,477,326
Nov 5, 2024	45.50	45.65	45.05	45.35	45.35	84,205,496
Nov 4, 2024	46.60	46.70	46.00	46.00	46.00	59,867,354
Nov 1, 2024	45.75	47.00	45.65	46.60	46.60	140,986,463
Oct 30, 2024	48.50	48.65	48.00	48.15	48.15	54,094,334
Oct 29, 2024	48.85	48.90	48.15	48.40	48.40	81,420,494
Oct 28, 2024	49.80	50.00	49.25	49.25	49.25	49,172,879
Oct 25, 2024	49.95	50.20	49.80	49.80	49.80	41,806,000
Oct 24, 2024	49.95	50.10	49.85	49.90	49.90	49,698,655
Oct 23, 2024	50.70	50.70	50.20	50.20	50.20	44,712,063
Oct 22, 2024	50.40	50.90	50.40	50.70	50.70	50,216,365
Oct 21, 2024	50.30	50.90	50.00	50.90	50.90	54,363,083
Oct 18, 2024	51.50	51.70	50.50	50.50	50.50	78,495,841
Oct 17, 2024	51.60	51.90	51.60	51.70	51.70	32,312,054
Oct 16, 2024	51.40	51.90	51.30	51.70	51.70	58,352,616
Oct 15, 2024	52.60	52.80	52.40	52.60	52.60	25,228,714
Oct 14, 2024	52.10	52.60	52.00	52.50	52.50	27,022,971
Oct 11, 2024	51.80	52.30	51.70	51.80	51.80	32,068,791
Oct 9, 2024	52.30	52.50	51.70	51.90	51.90	42,242,680
Oct 8, 2024	52.10	52.60	52.10	52.60	52.60	39,630,364
Oct 7, 2024	53.00	53.30	52.30	52.90	52.90	43,226,644
Oct 4, 2024	52.60	52.90	52.20	52.60	52.60	62,671,266
Oct 1, 2024	53.60	54.20	53.60	53.70	53.70	24,924,409
Sep 30, 2024	54.80	55.20	53.80	53.80	53.80	41,080,330
Sep 27, 2024	55.40	55.40	55.00	55.00	55.00	39,870,008
Sep 26, 2024	54.90	55.10	54.70	54.90	54.90	47,416,602
Sep 25, 2024	54.30	54.80	54.10	54.50	54.50	49,877,625
Sep 24, 2024	54.00	54.10	53.60	53.90	53.90	39,787,466
Sep 23, 2024	53.80	54.00	53.40	54.00	54.00	30,850,375
Sep 20, 2024	54.10	54.40	53.10	53.80	53.80	71,046,769
Sep 19, 2024	53.70	54.20	53.50	53.70	53.70	44,892,168
Sep 18, 2024	54.10	54.20	53.30	53.80	53.80	57,624,338
Sep 16, 2024	54.60	54.80	54.30	54.50	54.50	24,412,438
Sep 13, 2024	55.20	55.30	54.30	54.60	54.60	28,598,424
Sep 12, 2024	55.10	55.40	54.90	55.20	55.20	35,093,409
Sep 11, 2024	53.30	54.00	53.20	54.00	54.00	24,058,349
Sep 10, 2024	53.80	53.80	52.90	53.30	53.30	34,164,771
Sep 9, 2024	52.90	53.80	52.60	53.80	53.80	46,344,513
Sep 6, 2024	54.30	54.50	53.60	54.50	54.50	24,238,268
Sep 5, 2024	53.90	54.60	53.60	53.90	53.90	37,686,250
Sep 4, 2024	53.00	54.10	52.30	53.30	53.30	85,540,468
Sep 3, 2024	55.20	55.60	55.00	55.10	55.10	27,823,655
Sep 2, 2024	55.60	55.60	54.80	55.40	55.40	35,025,097
Aug 30, 2024	54.60	55.50	54.60	55.50	55.50	57,216,020
Aug 29, 2024	54.70	54.80	54.30	54.60	54.60	23,179,361
Aug 28, 2024	54.20	55.20	54.10	55.20	55.20	29,669,537
Aug 27, 2024	54.50	54.60	53.80	54.00	54.00	38,731,939
Aug 26, 2024	55.80	55.80	54.90	55.10	55.10	27,550,397
Aug 23, 2024	55.20	55.60	54.80	55.60	55.60	31,061,518
Aug 22, 2024	56.00	56.20	55.50	55.90	55.90	29,967,598
Aug 21, 2024	55.90	56.00	55.30	56.00	56.00	34,792,241
Aug 20, 2024	56.30	56.40	55.60	56.00	56.00	47,491,724
Aug 19, 2024	55.90	56.00	55.40	56.00	56.00	42,620,464
Aug 16, 2024	56.00	56.00	55.40	55.80	55.80	67,870,375
Aug 15, 2024	55.70	55.70	54.50	54.70	54.70	36,115,991
Aug 14, 2024	55.50	55.80	55.20	55.70	55.70	95,516,407
Aug 13, 2024	54.80	54.90	54.30	54.80	54.80	40,170,440
Aug 12, 2024	54.30	54.70	54.20	54.70	54.70	60,391,286
Aug 9, 2024	54.20	54.40	53.50	53.90	53.90	91,761,372
Aug 8, 2024	52.00	52.90	51.60	52.80	52.80	41,796,886
Aug 7, 2024	52.20	53.00	51.70	53.00	53.00	66,218,876
Aug 6, 2024	51.40	51.90	49.50	51.70	51.70	90,813,027
Aug 5, 2024	51.50	51.50	49.40	49.95	49.95	114,534,832
Aug 2, 2024	52.70	52.90	52.00	52.90	52.90	91,788,925
Aug 1, 2024	53.70	54.00	52.60	53.90	53.90	176,556,343
Jul 31, 2024	49.60	50.50	49.35	50.40	50.40	48,317,966
Jul 30, 2024	49.95	50.00	49.20	50.00	50.00	55,622,666
Jul 29, 2024	51.10	51.40	49.95	50.20	50.20	53,032,472
Jul 26, 2024	49.45	50.70	49.15	50.70	50.70	89,137,435
Jul 23, 2024	51.00	51.30	50.50	51.30	51.30	53,903,192
Jul 22, 2024	51.50	51.60	49.85	50.20	50.20	86,789,525
Jul 19, 2024	52.20	52.40	51.70	51.90	51.90	50,035,050
Jul 18, 2024	52.50	52.90	51.80	52.70	52.70	80,358,251
Jul 17, 2024	53.10	53.30	52.80	53.00	53.00	73,601,733
Jul 16, 2024	53.70	53.80	52.90	53.00	53.00	52,856,418
Jul 15, 2024	53.10	53.60	53.00	53.40	53.40	46,152,642
Jul 12, 2024	53.70	53.70	52.80	53.00	53.00	96,626,512
Jul 11, 2024	55.20	55.20	54.20	54.70	54.70	60,341,856
Jul 10, 2024	55.20	55.40	54.20	54.70	54.70	56,944,184
Jul 9, 2024	55.80	56.30	55.00	55.30	55.30	83,403,492
Jul 8, 2024	54.00	55.50	53.60	55.30	55.30	120,367,805
Jul 5, 2024	54.00	54.10	53.40	53.50	53.50	55,145,519
Jul 4, 2024	53.30	54.40	53.20	54.00	54.00	110,272,226
Jul 3, 2024	53.10	53.30	52.60	52.70	52.70	111,388,367
Jul 2, 2024	3.00 Dividend
Jul 2, 2024	53.50	53.50	51.90	52.70	52.70	237,140,005
Jul 1, 2024	55.90	57.30	55.90	56.90	53.90	145,350,617
Jun 28, 2024	56.10	56.20	55.60	55.70	52.76	86,163,793
Jun 27, 2024	56.10	56.40	55.50	56.40	53.43	63,763,167
Jun 26, 2024	56.50	56.70	56.10	56.60	53.62	40,739,678
Jun 25, 2024	56.70	56.70	55.70	56.40	53.43	69,308,998
Jun 24, 2024	57.50	57.50	56.60	56.80	53.81	68,248,302
Jun 21, 2024	57.30	58.00	57.10	57.70	54.66	78,368,326
Jun 20, 2024	56.90	57.50	56.30	57.50	54.47	58,585,544
Jun 19, 2024	57.00	57.10	56.60	56.80	53.81	53,101,867
Jun 18, 2024	56.70	57.00	56.20	56.80	53.81	47,601,340
Jun 17, 2024	55.90	56.80	55.30	56.70	53.71	47,878,261
Jun 14, 2024	57.00	57.00	56.10	56.30	53.33	49,230,772
Jun 13, 2024	55.60	56.90	55.40	56.40	53.43	98,989,445
Jun 12, 2024	55.00	55.00	54.20	54.90	52.01	45,546,856
Jun 11, 2024	55.50	55.60	54.80	55.10	52.19	65,133,110
Jun 7, 2024	54.00	55.10	53.90	55.10	52.19	52,887,635
Jun 6, 2024	54.10	54.20	53.70	54.20	51.34	41,626,871
Jun 5, 2024	53.80	53.90	53.20	53.50	50.68	67,524,397
Jun 4, 2024	54.50	54.70	53.90	54.30	51.44	69,360,942
Jun 3, 2024	55.80	56.00	54.60	55.00	52.10	72,529,904
May 31, 2024	56.00	56.50	55.00	55.00	52.10	166,673,076
May 30, 2024	55.00	56.40	54.70	55.80	52.86	74,110,267
May 29, 2024	57.00	57.30	55.80	55.90	52.95	75,822,062
May 28, 2024	57.10	57.30	56.30	56.40	53.43	78,617,613
May 27, 2024	54.80	57.90	54.80	56.60	53.62	139,490,635
May 24, 2024	55.00	55.50	54.60	54.60	51.72	72,951,290
May 23, 2024	55.40	56.00	54.70	56.00	53.05	134,041,206
May 22, 2024	54.50	55.20	54.30	55.00	52.10	152,843,001
May 21, 2024	53.20	53.90	53.00	53.90	51.06	101,866,213
May 20, 2024	53.00	53.10	52.50	53.10	50.30	55,815,584
May 17, 2024	52.30	52.80	51.80	52.80	50.02	61,246,860
May 16, 2024	52.10	52.30	51.90	52.10	49.35	41,857,613
May 15, 2024	52.30	52.40	51.80	51.80	49.07	44,199,438
May 14, 2024	52.30	52.40	51.80	52.10	49.35	44,237,062
May 13, 2024	52.10	52.40	51.50	52.40	49.64	36,249,820
May 10, 2024	51.50	52.30	51.40	52.20	49.45	52,178,902
May 9, 2024	51.90	52.00	51.30	51.90	49.16	29,014,704
May 8, 2024	51.90	51.90	51.40	51.90	49.16	36,416,598
May 7, 2024	52.00	52.10	51.40	51.60	48.88	40,079,427
May 6, 2024	52.10	52.30	51.50	51.70	48.97	42,853,986
May 3, 2024	51.10	51.50	50.90	51.40	48.69	58,495,124
May 2, 2024	50.20	50.90	50.00	50.30	47.65	60,117,129
Apr 30, 2024	50.40	51.10	50.20	50.70	48.03	49,586,424
Apr 29, 2024	50.30	50.50	49.90	50.40	47.74	41,636,808
Apr 26, 2024	49.70	50.50	49.70	49.80	47.17	44,383,158
Apr 25, 2024	49.25	49.75	48.85	49.50	46.89	65,600,848
Apr 24, 2024	49.25	50.20	49.10	50.20	47.55	46,851,297
Apr 23, 2024	49.10	49.45	48.70	48.70	46.13	48,839,318
Apr 22, 2024	48.65	49.10	48.30	48.90	46.32	83,258,570
Apr 19, 2024	49.45	49.45	48.70	49.10	46.51	125,240,375
Apr 18, 2024	50.10	50.30	49.90	50.20	47.55	37,669,436
Apr 17, 2024	50.20	50.60	50.20	50.30	47.65	50,186,684
Apr 16, 2024	51.00	51.00	50.10	50.10	47.46	85,553,804
Apr 15, 2024	52.00	52.10	51.40	51.60	48.88	57,663,496
Apr 12, 2024	52.60	52.90	52.50	52.70	49.92	39,562,643
Apr 11, 2024	52.70	52.90	52.10	52.50	49.73	56,020,149
Apr 10, 2024	52.70	53.60	52.40	53.20	50.39	102,945,209
Apr 9, 2024	52.40	52.60	52.10	52.40	49.64	60,645,946
Apr 8, 2024	51.60	52.20	51.60	52.10	49.35	35,041,836

2330.TW Taiwan Semiconductor Manufacturing Company Limited

848.00

-9.98%

2344.TW Winbond Electronics Corporation

16.85

-9.89%

2454.TW MediaTek Inc.

1,295.00

-9.76%

2408.TW Nanya Technology Corporation

37.00

-9.98%

2337.TW Macronix International Co., Ltd.

19.60

-9.89%

3711.TW ASE Technology Holding Co., Ltd.

134.50

-9.73%

6770.TW Powerchip Semiconductor Manufacturing Corp.

14.30

-9.78%

2449.TW King Yuan Electronics Co., Ltd.

82.90

-9.99%

TSM Taiwan Semiconductor Manufacturing Company Limited

143.75

-2.08%

2363.TW Silicon Integrated Systems Corp.

48.45

-9.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

United Microelectronics Corporation (2303.TW)

Related Tickers