New Zealand markets open in 1 hour 1 minute

United Microelectronics Corporation (UMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.90+0.03 (+0.34%)
At close: 04:00PM EDT
8.94 +0.04 (+0.45%)
After hours: 07:49PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20248.868.978.848.908.906,821,800
17 Jun 20248.818.928.748.878.878,053,500
14 Jun 20248.758.788.668.738.736,249,200
13 Jun 20248.768.928.748.898.899,327,900
12 Jun 20248.678.788.648.748.749,819,400
11 Jun 20248.558.618.488.608.603,945,900
10 Jun 20248.368.648.358.628.626,604,200
07 Jun 20248.408.468.318.398.397,549,000
06 Jun 20248.408.438.308.398.396,341,900
05 Jun 20248.338.438.268.418.418,196,900
04 Jun 20248.408.418.208.238.238,516,200
03 Jun 20248.508.558.368.508.505,471,900
31 May 20248.618.618.318.508.5010,768,000
30 May 20248.638.728.628.678.677,013,400
29 May 20248.708.708.568.588.588,469,800
28 May 20248.718.898.698.878.8710,033,100
24 May 20248.518.618.498.568.566,650,500
23 May 20248.718.758.528.578.5711,146,400
22 May 20248.608.678.558.658.659,246,500
21 May 20248.368.558.368.508.507,972,100
20 May 20248.188.438.178.418.4110,945,800
17 May 20248.148.218.128.188.185,653,200
16 May 20248.198.198.068.078.077,818,100
15 May 20248.208.208.078.198.198,268,300
14 May 20248.068.228.058.228.226,181,400
13 May 20248.088.108.048.098.092,427,400
10 May 20248.048.118.028.068.063,958,100
09 May 20247.997.997.937.947.945,781,400
08 May 20247.938.017.908.008.003,757,000
07 May 20248.108.107.947.957.955,109,700
06 May 20248.098.138.058.128.128,114,400
03 May 20248.008.168.008.158.159,963,700
02 May 20247.697.887.647.847.847,131,200
01 May 20247.707.767.537.557.5513,377,300
30 Apr 20247.777.867.677.707.706,990,400
29 Apr 20247.787.817.687.797.794,697,400
26 Apr 20247.727.797.667.797.7910,510,400
25 Apr 20247.607.797.577.767.7612,049,600
24 Apr 20247.687.807.437.707.7013,795,800
23 Apr 20247.477.617.467.607.608,396,000
22 Apr 20247.447.537.357.487.4810,646,700
19 Apr 20247.517.617.387.407.4015,423,200
18 Apr 20247.597.617.487.537.5312,083,700
17 Apr 20247.707.727.567.597.5911,500,000
16 Apr 20247.707.717.637.667.667,835,700
15 Apr 20248.038.037.757.827.827,462,300
12 Apr 20248.108.117.977.977.979,790,000
11 Apr 20248.188.198.068.188.185,972,600
10 Apr 20248.238.328.168.188.188,863,200
09 Apr 20248.228.298.158.278.277,035,800
08 Apr 20248.138.238.078.188.185,575,800
05 Apr 20247.998.087.948.068.064,837,700
04 Apr 20248.208.257.998.008.0010,087,200
03 Apr 20248.078.158.028.158.154,145,300
02 Apr 20248.098.168.068.118.118,332,500
01 Apr 20248.068.208.068.138.136,598,700
28 Mar 20248.018.118.018.098.095,078,800
27 Mar 20248.008.007.917.987.987,112,600
26 Mar 20248.028.047.947.957.957,401,500
25 Mar 20248.078.097.997.997.994,720,900
22 Mar 20248.248.248.158.168.164,702,000
21 Mar 20248.448.478.338.348.346,735,100
20 Mar 20248.248.408.238.408.406,846,500
19 Mar 20248.268.328.168.268.267,342,900
18 Mar 20248.078.138.038.118.117,229,300
15 Mar 20248.118.188.018.028.0216,062,800
14 Mar 20248.328.368.168.238.238,022,800
13 Mar 20248.438.488.328.328.327,759,000
12 Mar 20248.338.498.288.488.489,435,300
11 Mar 20248.208.288.138.188.186,574,200
08 Mar 20248.258.458.218.218.2113,453,400
07 Mar 20247.998.307.978.258.2511,401,100
06 Mar 20247.768.007.767.917.919,735,600
05 Mar 20247.677.707.597.647.646,345,900
04 Mar 20247.817.827.717.747.746,657,900
01 Mar 20247.687.837.637.817.818,845,900
29 Feb 20247.657.717.637.687.687,015,400
28 Feb 20247.547.557.487.547.544,700,000
27 Feb 20247.657.667.567.577.573,691,500
26 Feb 20247.567.657.567.627.624,592,800
23 Feb 20247.657.687.537.567.566,524,300
22 Feb 20247.807.827.707.767.767,851,000
21 Feb 20247.677.727.627.727.728,173,700
20 Feb 20247.717.817.717.777.776,442,300
16 Feb 20247.737.777.667.707.704,975,300
15 Feb 20247.937.937.777.807.808,044,900
14 Feb 20247.907.957.817.937.937,253,700
13 Feb 20247.917.937.737.797.797,366,700
12 Feb 20248.118.208.048.068.065,252,800
09 Feb 20248.098.138.018.118.115,604,800
08 Feb 20247.898.117.838.058.057,634,900
07 Feb 20247.727.907.677.907.908,165,400
06 Feb 20247.787.797.617.677.675,893,000
05 Feb 20247.627.697.587.677.675,476,600
02 Feb 20247.677.697.557.627.629,876,200
01 Feb 20247.767.787.657.697.698,556,800
31 Jan 20247.848.047.577.717.718,095,100
30 Jan 20247.917.947.817.837.836,596,800
29 Jan 20247.857.907.797.897.896,501,800
26 Jan 20248.058.057.807.847.8411,366,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...