NYSE - Nasdaq Real Time Price USD

United Microelectronics Corporation (UMC)

Compare
6.41
-0.36
(-5.39%)
As of 12:29:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20256.626.706.366.416.416,884,895
Apr 9, 20256.106.846.026.776.7732,478,700
Apr 8, 20256.546.635.996.126.1221,636,400
Apr 7, 20255.806.285.716.136.1324,573,400
Apr 4, 20256.286.376.176.236.2318,958,600
Apr 3, 20256.566.646.446.446.4416,393,700
Apr 2, 20256.856.866.626.726.7213,816,100
Apr 1, 20256.927.076.906.986.9814,352,300
Mar 31, 20256.587.876.567.157.1550,395,100
Mar 28, 20256.606.646.526.556.5511,974,100
Mar 27, 20256.706.746.616.646.6410,801,100
Mar 26, 20256.716.736.556.616.6112,505,500
Mar 25, 20256.776.806.706.726.726,752,600
Mar 24, 20256.826.826.706.796.7912,053,100
Mar 21, 20256.696.746.626.716.7111,007,400
Mar 20, 20256.826.866.686.736.738,704,600
Mar 19, 20256.756.906.756.866.8613,844,900
Mar 18, 20256.716.846.686.836.8311,124,900
Mar 17, 20256.626.726.586.706.7011,353,200
Mar 14, 20256.756.846.706.796.7915,673,100
Mar 13, 20256.576.606.426.476.4716,240,500
Mar 12, 20256.756.766.606.626.6213,826,900
Mar 11, 20256.766.796.616.676.6724,150,600
Mar 10, 20256.766.846.716.786.7818,930,900
Mar 7, 20256.706.766.656.756.7520,241,600
Mar 6, 20256.676.766.616.666.6617,330,200
Mar 5, 20256.686.826.646.806.8017,196,800
Mar 4, 20256.496.756.486.656.6516,357,100
Mar 3, 20256.516.636.376.426.4222,580,600
Feb 28, 20256.406.536.366.456.4520,398,600
Feb 27, 20256.576.586.386.386.3815,575,600
Feb 26, 20256.596.636.566.606.607,803,700
Feb 25, 20256.526.596.486.496.4918,934,300
Feb 24, 20256.556.576.476.516.5112,194,300
Feb 21, 20256.596.606.436.486.4815,620,000
Feb 20, 20256.516.586.516.556.5514,992,300
Feb 19, 20256.446.526.416.476.4718,663,400
Feb 18, 20256.336.446.336.386.3813,650,900
Feb 14, 20256.246.286.226.266.265,110,400
Feb 13, 20256.246.316.226.306.3010,592,100
Feb 12, 20255.966.065.966.036.0317,392,900
Feb 11, 20256.036.096.006.076.075,861,400
Feb 10, 20256.076.166.066.106.108,375,300
Feb 7, 20256.036.105.986.036.0313,880,500
Feb 6, 20256.016.045.966.046.0411,779,700
Feb 5, 20256.006.096.006.056.0511,188,600
Feb 4, 20256.036.105.976.026.0218,000,700
Feb 3, 20255.926.095.896.026.0221,556,900
Jan 31, 20255.825.925.735.785.7810,245,600
Jan 30, 20255.775.855.745.845.849,029,400
Jan 29, 20255.785.785.665.745.746,700,200
Jan 28, 20255.735.785.615.755.7511,495,100
Jan 27, 20255.825.855.635.705.7023,573,100
Jan 24, 20255.795.835.695.695.6910,410,900
Jan 23, 20255.725.945.675.845.8413,555,600
Jan 22, 20256.046.085.715.725.7226,322,300
Jan 21, 20256.216.255.886.036.0321,978,000
Jan 17, 20256.236.296.216.286.2810,863,900
Jan 16, 20256.396.426.216.216.2110,719,200
Jan 15, 20256.326.396.256.356.358,870,300
Jan 14, 20256.416.476.286.306.309,475,800
Jan 13, 20256.146.226.096.206.2011,338,100
Jan 10, 20256.316.316.146.156.1513,854,200
Jan 8, 20256.366.446.356.406.407,328,400
Jan 7, 20256.496.526.366.396.3912,080,200
Jan 6, 20256.656.766.626.636.6310,617,500
Jan 3, 20256.536.606.526.576.577,507,900
Jan 2, 20256.606.656.526.536.539,023,300
Dec 31, 20246.546.606.466.496.498,176,000
Dec 30, 20246.596.596.486.516.518,440,600
Dec 27, 20246.646.666.576.646.646,959,300
Dec 26, 20246.736.756.646.676.677,829,400
Dec 24, 20246.756.856.726.826.825,848,500
Dec 23, 20246.606.806.576.736.7319,450,800
Dec 20, 20246.496.586.436.536.5314,840,000
Dec 19, 20246.576.646.526.526.5210,388,800
Dec 18, 20246.706.886.566.586.5819,197,900
Dec 17, 20246.486.616.456.506.5014,920,800
Dec 16, 20246.356.426.346.346.348,573,500
Dec 13, 20246.356.446.316.396.3915,107,300
Dec 12, 20246.456.496.376.406.4010,093,600
Dec 11, 20246.536.626.526.596.599,423,200
Dec 10, 20246.646.686.536.566.5611,156,400
Dec 9, 20246.746.796.696.696.698,511,800
Dec 6, 20246.646.746.636.726.729,310,500
Dec 5, 20246.696.716.546.596.5917,580,900
Dec 4, 20246.786.806.726.736.739,678,000
Dec 3, 20246.736.786.666.746.749,816,900
Dec 2, 20246.796.846.756.836.8313,128,400
Nov 29, 20246.656.776.636.756.756,389,000
Nov 27, 20246.746.776.656.696.699,040,000
Nov 26, 20246.946.976.816.856.859,701,700
Nov 25, 20246.936.936.846.876.879,407,800
Nov 22, 20246.756.866.756.856.855,025,100
Nov 21, 20246.846.856.716.776.7711,842,300
Nov 20, 20246.906.916.746.806.8010,950,800
Nov 19, 20246.927.006.916.986.988,610,400
Nov 18, 20246.806.966.806.946.9413,015,300
Nov 15, 20246.886.916.786.786.7814,463,600
Nov 14, 20246.906.936.846.886.888,611,500
Nov 13, 20246.987.016.906.926.9212,428,600
Nov 12, 20247.027.086.916.996.9915,517,200
Nov 11, 20247.097.106.926.996.9912,256,900
Nov 8, 20247.117.187.107.167.168,619,400
Nov 7, 20247.247.307.227.247.2414,850,100
Nov 6, 20247.007.036.937.027.0216,223,800
Nov 5, 20247.027.036.906.966.9612,918,200
Nov 4, 20247.047.157.047.077.0715,185,500
Nov 1, 20247.017.166.927.067.0622,442,800
Oct 31, 20247.017.026.786.846.8419,852,600
Oct 30, 20247.237.306.986.996.9921,805,900
Oct 29, 20247.447.457.347.417.4115,266,000
Oct 28, 20247.667.667.407.427.4213,578,100
Oct 25, 20247.737.877.737.757.7510,127,400
Oct 24, 20247.757.757.667.717.717,793,900
Oct 23, 20247.717.757.617.707.708,315,300
Oct 22, 20247.777.827.747.807.808,993,400
Oct 21, 20247.827.867.737.767.7613,324,700
Oct 18, 20247.997.997.727.737.7310,049,200
Oct 17, 20248.138.247.998.008.0016,072,300
Oct 16, 20248.108.127.957.987.989,662,900
Oct 15, 20248.148.197.917.957.9514,388,300
Oct 14, 20248.108.218.098.188.187,700,000
Oct 11, 20248.078.138.018.098.095,395,300
Oct 10, 20247.998.057.958.048.047,597,300
Oct 9, 20248.158.157.998.068.067,599,500
Oct 8, 20248.158.228.148.178.179,331,900
Oct 7, 20248.238.328.198.238.237,377,700
Oct 4, 20248.348.358.268.358.358,846,500
Oct 3, 20248.238.358.228.298.298,903,300
Oct 2, 20248.338.398.248.298.2913,794,900
Oct 1, 20248.428.468.278.298.2915,227,200
Sep 30, 20248.568.618.378.428.4210,737,600
Sep 27, 20248.828.858.728.738.7311,646,400
Sep 26, 20248.778.868.658.848.8415,296,100
Sep 25, 20248.638.728.628.698.698,947,500
Sep 24, 20248.588.638.538.618.6111,892,600
Sep 23, 20248.418.548.408.548.549,147,500
Sep 20, 20248.428.478.318.398.3917,314,000
Sep 19, 20248.518.608.418.528.5216,455,700
Sep 18, 20248.428.558.348.358.3511,728,000
Sep 17, 20248.538.558.398.458.4510,399,700
Sep 16, 20248.528.538.408.498.499,239,700
Sep 13, 20248.598.608.498.578.5710,388,800
Sep 12, 20248.678.688.558.628.6217,251,600
Sep 11, 20248.418.778.378.758.7517,702,300
Sep 10, 20248.418.418.208.378.3710,145,200
Sep 9, 20248.358.448.358.438.4310,753,100
Sep 6, 20248.538.558.228.288.2818,360,800
Sep 5, 20248.318.578.318.468.4617,404,500
Sep 4, 20248.208.408.208.338.3316,335,700
Sep 3, 20248.608.648.218.248.2421,010,200
Aug 30, 20248.748.818.688.778.779,800,100
Aug 29, 20248.628.808.628.668.6612,368,000
Aug 28, 20248.628.718.538.608.6010,422,700
Aug 27, 20248.508.648.428.628.628,371,600
Aug 26, 20248.718.748.588.608.6013,457,600
Aug 23, 20248.718.878.718.808.8011,820,600
Aug 22, 20248.918.918.638.658.6513,461,200
Aug 21, 20248.808.958.798.898.8910,713,300
Aug 20, 20248.808.868.748.778.7710,094,500
Aug 19, 20248.708.898.708.898.8913,021,800
Aug 16, 20248.718.788.678.708.7011,220,300
Aug 15, 20248.688.808.618.778.7718,627,800
Aug 14, 20248.738.778.658.728.7212,021,700
Aug 13, 20248.568.738.528.738.7312,977,000
Aug 12, 20248.478.558.408.518.5113,593,100
Aug 9, 20248.448.508.338.448.4414,593,700
Aug 8, 20248.138.518.118.488.4819,330,500
Aug 7, 20248.248.297.947.957.9511,925,600
Aug 6, 20247.858.147.848.008.0016,410,600
Aug 5, 20247.487.977.387.857.8520,506,800
Aug 2, 20247.938.007.777.887.8819,692,100
Aug 1, 20248.218.318.018.088.0826,735,000
Jul 31, 20247.908.417.798.378.3725,830,200
Jul 30, 20247.617.637.397.437.4318,849,800
Jul 29, 20247.707.707.537.557.5517,119,400
Jul 26, 20247.667.757.597.707.7017,035,400
Jul 25, 20247.507.597.387.437.4318,898,400
Jul 24, 20247.687.697.497.497.4915,639,900
Jul 23, 20247.807.877.757.767.7612,087,600
Jul 22, 20247.827.917.737.867.8621,383,800
Jul 19, 20247.947.957.807.827.8214,035,200
Jul 18, 20248.078.127.907.987.9820,457,600
Jul 17, 20248.138.177.917.937.9322,771,600
Jul 16, 20248.218.288.168.278.2711,108,400
Jul 15, 20248.348.358.188.198.197,351,900
Jul 12, 20248.218.398.198.328.3212,258,900
Jul 11, 20248.578.618.248.268.2613,974,800
Jul 10, 20248.568.628.488.588.589,546,900
Jul 9, 20248.678.678.528.598.598,368,500
Jul 8, 20248.638.728.608.668.668,513,800
Jul 5, 20248.408.438.338.388.385,314,900
Jul 3, 20248.258.358.198.348.3413,247,400
Jul 2, 2024 0.46 Dividend
Jul 2, 20248.248.348.228.308.308,133,600
Jul 1, 20248.848.858.708.778.319,162,000
Jun 28, 20248.768.908.718.768.3011,358,300
Jun 27, 20248.758.798.698.718.256,822,900
Jun 26, 20248.798.798.678.778.316,668,200
Jun 25, 20248.788.848.718.818.347,437,400
Jun 24, 20248.838.958.798.818.349,557,600
Jun 21, 20248.908.968.818.858.388,618,400
Jun 20, 20248.959.008.868.918.4414,672,500
Jun 18, 20248.868.978.848.908.436,821,800
Jun 17, 20248.818.928.748.878.408,053,500
Jun 14, 20248.758.788.668.738.276,249,200
Jun 13, 20248.768.928.748.898.429,327,900
Jun 12, 20248.678.788.648.748.289,819,400
Jun 11, 20248.558.618.488.608.153,945,900
Jun 10, 20248.368.648.358.628.166,604,200
Jun 7, 20248.408.468.318.397.957,549,000
Jun 6, 20248.408.438.308.397.956,341,900
Jun 5, 20248.338.438.268.417.978,196,900
Jun 4, 20248.408.418.208.237.808,516,200
Jun 3, 20248.508.558.368.508.055,471,900
May 31, 20248.618.618.318.508.0510,768,000
May 30, 20248.638.728.628.678.217,013,400
May 29, 20248.708.708.568.588.138,469,800
May 28, 20248.718.898.698.878.4010,033,100
May 24, 20248.518.618.498.568.116,650,500
May 23, 20248.718.758.528.578.1211,146,400
May 22, 20248.608.678.558.658.199,246,500
May 21, 20248.368.558.368.508.057,972,100
May 20, 20248.188.438.178.417.9710,945,800
May 17, 20248.148.218.128.187.755,653,200
May 16, 20248.198.198.068.077.647,818,100
May 15, 20248.208.208.078.197.768,268,300
May 14, 20248.068.228.058.227.796,181,400
May 13, 20248.088.108.048.097.662,427,400
May 10, 20248.048.118.028.067.633,958,100
May 9, 20247.997.997.937.947.525,781,400
May 8, 20247.938.017.908.007.583,757,000
May 7, 20248.108.107.947.957.535,109,700
May 6, 20248.098.138.058.127.698,114,400
May 3, 20248.008.168.008.157.729,963,700
May 2, 20247.697.887.647.847.437,131,200
May 1, 20247.707.767.537.557.1513,377,300
Apr 30, 20247.777.867.677.707.296,990,400
Apr 29, 20247.787.817.687.797.384,697,400
Apr 26, 20247.727.797.667.797.3810,510,400
Apr 25, 20247.607.797.577.767.3512,049,600
Apr 24, 20247.687.807.437.707.2913,795,800
Apr 23, 20247.477.617.467.607.208,396,000
Apr 22, 20247.447.537.357.487.0910,646,700
Apr 19, 20247.517.617.387.407.0115,423,200
Apr 18, 20247.597.617.487.537.1312,083,700
Apr 17, 20247.707.727.567.597.1911,500,000
Apr 16, 20247.707.717.637.667.267,835,700
Apr 15, 20248.038.037.757.827.417,462,300
Apr 12, 20248.108.117.977.977.559,790,000
Apr 11, 20248.188.198.068.187.755,972,600
Apr 10, 20248.238.328.168.187.758,863,200

Related Tickers

ASX ASE Technology Holding Co., Ltd.
7.64
-8.50%
 
HIMX Himax Technologies, Inc.
6.00
-9.91%
 
SIMO Silicon Motion Technology Corporation
39.19
-7.47%
 
IMOS ChipMOS TECHNOLOGIES INC.
13.52
-6.41%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
147.80
-6.90%
 
2454.TW MediaTek Inc.
1,300.00
+9.70%
 
3711.TW ASE Technology Holding Co., Ltd.
126.50
+10.00%
 
3661.TW Alchip Technologies, Limited
2,135.00
+9.77%
 
2408.TW Nanya Technology Corporation
33.20
+9.93%
 
MU Micron Technology, Inc.
68.00
-12.67%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.