5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
-24.21%
6 MONTH PERFORMANCE
-23.60%
YEAR-TO-DATE PERFORMANCE
-20.80%
1 YEAR PERFORMANCE
-18.39%
United Microelectronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $6.73 | $6.71 (-0.37%) | $6.75 | $6.64 | 2.41 M | |
| 12/24/2024 | $6.75 | $6.82 (1.04%) | $6.85 | $6.72 | 5.85 M | $16.96 B |
| 12/23/2024 | $6.60 | $6.73 (1.97%) | $6.80 | $6.57 | 19.45 M | $16.74 B |
| 12/20/2024 | $6.49 | $6.53 (0.62%) | $6.58 | $6.43 | 14.84 M | $16.24 B |
| 12/19/2024 | $6.57 | $6.52 (-0.76%) | $6.64 | $6.52 | 10.39 M | $16.22 B |
| 12/18/2024 | $6.70 | $6.58 (-1.79%) | $6.88 | $6.56 | 19.20 M | $82.47 B |
| 12/17/2024 | $6.48 | $6.50 (0.31%) | $6.61 | $6.45 | 14.92 M | $81.46 B |
| 12/16/2024 | $6.35 | $6.34 (-0.16%) | $6.42 | $6.34 | 8.57 M | $79.46 B |
| 12/13/2024 | $6.35 | $6.39 (0.63%) | $6.44 | $6.31 | 15.11 M | $80.09 B |
| 12/12/2024 | $6.45 | $6.40 (-0.78%) | $6.49 | $6.37 | 10.09 M | $80.21 B |
| 12/11/2024 | $6.53 | $6.59 (0.92%) | $6.62 | $6.52 | 9.42 M | $82.59 B |
| 12/10/2024 | $6.64 | $6.56 (-1.2%) | $6.68 | $6.53 | 11.16 M | $82.22 B |
| 12/09/2024 | $6.74 | $6.69 (-0.74%) | $6.79 | $6.69 | 8.51 M | $83.84 B |
| 12/06/2024 | $6.64 | $6.72 (1.2%) | $6.74 | $6.63 | 9.31 M | $84.22 B |
| 12/05/2024 | $6.69 | $6.59 (-1.49%) | $6.71 | $6.54 | 17.58 M | $82.59 B |
| 12/04/2024 | $6.78 | $6.73 (-0.74%) | $6.80 | $6.72 | 9.68 M | $84.35 B |
| 12/03/2024 | $6.73 | $6.74 (0.15%) | $6.78 | $6.66 | 9.82 M | $84.47 B |
| 12/02/2024 | $6.79 | $6.83 (0.59%) | $6.84 | $6.75 | 13.13 M | $85.60 B |
| 11/29/2024 | $6.65 | $6.75 (1.5%) | $6.77 | $6.63 | 6.39 M | $84.60 B |
| 11/27/2024 | $6.74 | $6.69 (-0.74%) | $6.77 | $6.65 | 9.04 M | $83.84 B |
| 11/26/2024 | $6.94 | $6.85 (-1.3%) | $6.97 | $6.81 | 9.70 M | $85.85 B |
| 11/25/2024 | $6.93 | $6.87 (-0.87%) | $6.93 | $6.84 | 9.41 M | $86.10 B |
| 11/22/2024 | $6.75 | $6.85 (1.48%) | $6.86 | $6.75 | 5.03 M | $85.85 B |
| 11/21/2024 | $6.84 | $6.77 (-1.02%) | $6.85 | $6.71 | 11.84 M | $84.85 B |
| 11/20/2024 | $6.90 | $6.80 (-1.45%) | $6.91 | $6.74 | 10.95 M | $85.22 B |
| 11/19/2024 | $6.92 | $6.98 (0.87%) | $7.00 | $6.91 | 8.61 M | $87.48 B |
| 11/18/2024 | $6.80 | $6.94 (2.06%) | $6.96 | $6.80 | 13.02 M | $86.98 B |
| 11/15/2024 | $6.88 | $6.78 (-1.45%) | $6.91 | $6.78 | 14.47 M | $84.97 B |
| 11/14/2024 | $6.90 | $6.88 (-0.29%) | $6.93 | $6.84 | 8.61 M | $86.23 B |
| 11/13/2024 | $6.98 | $6.92 (-0.86%) | $7.01 | $6.90 | 12.43 M | $86.73 B |
| 11/12/2024 | $7.02 | $6.99 (-0.43%) | $7.08 | $6.91 | 15.52 M | $87.60 B |
| 11/11/2024 | $7.09 | $6.99 (-1.41%) | $7.10 | $6.92 | 12.26 M | $87.60 B |
| 11/08/2024 | $7.11 | $7.16 (0.7%) | $7.18 | $7.10 | 8.62 M | $88.89 B |
| 11/07/2024 | $7.24 | $7.24 (0%) | $7.30 | $7.22 | 14.85 M | $89.88 B |
| 11/06/2024 | $7.00 | $7.02 (0.29%) | $7.03 | $6.93 | 16.22 M | $87.15 B |
| 11/05/2024 | $7.02 | $6.96 (-0.85%) | $7.03 | $6.90 | 12.92 M | $86.40 B |
| 11/04/2024 | $7.04 | $7.07 (0.43%) | $7.15 | $7.04 | 15.19 M | $87.77 B |
| 11/01/2024 | $7.01 | $7.06 (0.71%) | $7.16 | $6.92 | 22.44 M | $87.64 B |
| 10/31/2024 | $7.01 | $6.84 (-2.43%) | $7.02 | $6.78 | 19.85 M | $84.91 B |
| 10/30/2024 | $7.23 | $6.99 (-3.32%) | $7.30 | $6.98 | 21.81 M | $86.78 B |
| 10/29/2024 | $7.44 | $7.41 (-0.4%) | $7.45 | $7.34 | 15.27 M | $91.99 B |
| 10/28/2024 | $7.66 | $7.42 (-3.13%) | $7.66 | $7.40 | 13.58 M | $92.11 B |
| 10/25/2024 | $7.73 | $7.75 (0.26%) | $7.87 | $7.73 | 10.13 M | $96.21 B |
| 10/24/2024 | $7.75 | $7.71 (-0.52%) | $7.75 | $7.66 | 7.79 M | $95.71 B |
| 10/23/2024 | $7.71 | $7.70 (-0.13%) | $7.75 | $7.61 | 8.32 M | $95.59 B |
| 10/22/2024 | $7.77 | $7.80 (0.39%) | $7.82 | $7.74 | 8.99 M | $96.83 B |
| 10/21/2024 | $7.82 | $7.76 (-0.77%) | $7.86 | $7.73 | 13.32 M | $96.33 B |
| 10/18/2024 | $7.99 | $7.73 (-3.25%) | $7.99 | $7.72 | 10.05 M | $95.96 B |
| 10/17/2024 | $8.13 | $8.00 (-1.6%) | $8.24 | $7.99 | 16.07 M | $99.31 B |
| 10/16/2024 | $8.10 | $7.98 (-1.48%) | $8.12 | $7.95 | 9.66 M | $99.07 B |
| 10/15/2024 | $8.14 | $7.95 (-2.33%) | $8.19 | $7.91 | 14.39 M | $98.69 B |
| 10/14/2024 | $8.10 | $8.18 (0.99%) | $8.21 | $8.09 | 7.70 M | $101.55 B |
| 10/11/2024 | $8.07 | $8.09 (0.25%) | $8.13 | $8.01 | 5.40 M | $100.43 B |
| 10/10/2024 | $7.99 | $8.04 (0.63%) | $8.05 | $7.95 | 7.60 M | $99.81 B |
| 10/09/2024 | $8.15 | $8.06 (-1.1%) | $8.15 | $7.99 | 7.60 M | $100.06 B |
| 10/08/2024 | $8.15 | $8.17 (0.25%) | $8.22 | $8.14 | 9.33 M | $101.42 B |
| 10/07/2024 | $8.23 | $8.23 (0%) | $8.32 | $8.19 | 7.38 M | $102.17 B |
| 10/04/2024 | $8.34 | $8.35 (0.12%) | $8.35 | $8.26 | 8.85 M | $103.66 B |
| 10/03/2024 | $8.23 | $8.29 (0.73%) | $8.35 | $8.22 | 8.90 M | $102.91 B |
| 10/02/2024 | $8.33 | $8.29 (-0.48%) | $8.39 | $8.24 | 13.79 M | $102.91 B |
| 10/01/2024 | $8.42 | $8.29 (-1.54%) | $8.46 | $8.27 | 15.23 M | $102.91 B |
| 09/30/2024 | $8.56 | $8.42 (-1.64%) | $8.61 | $8.37 | 10.74 M | $104.53 B |
| 09/27/2024 | $8.82 | $8.73 (-1.02%) | $8.85 | $8.72 | 11.65 M | $108.38 B |
| 09/26/2024 | $8.77 | $8.84 (0.8%) | $8.86 | $8.65 | 15.30 M | $109.74 B |