• SPX
  • $5,957.49
  • 0.68 %
  • $40.38
  • DJI
  • $43,909.18
  • 1.15 %
  • $500.70
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $19,005.91
  • 0.21 %
  • $39.76
United Microelectronics Corporation (UMC) Charts

United Microelectronics Corporation (UMC) Charts

NYSE Currency in USD Disclaimer

Stock Price

$6.75

-$0.06

(-0.81%)

Day's range
$6.71
Day's range
$6.84
  • 5 DAY PERFORMANCE

    -0.44%
  • 1 MONTH PERFORMANCE

    -13.02%
  • 3 MONTH PERFORMANCE

    -24.07%
  • 6 MONTH PERFORMANCE

    -20.59%
  • YEAR-TO-DATE PERFORMANCE

    -20.21%
  • 1 YEAR PERFORMANCE

    -14.12%

United Microelectronics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $6.84 $6.75   (-1.39%) $6.84 $6.71 8.84 M
11/20/2024 $6.90 $6.80   (-1.45%) $6.91 $6.74 10.84 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
09/25/2024 $8.63 $8.69   (0.7%) $8.72 $8.62 8.95 M $107.88 B
09/24/2024 $8.58 $8.61   (0.35%) $8.63 $8.53 11.89 M $106.89 B
09/23/2024 $8.41 $8.54   (1.55%) $8.54 $8.40 9.15 M $106.02 B
09/20/2024 $8.42 $8.39   (-0.36%) $8.47 $8.31 17.31 M $104.16 B
09/19/2024 $8.51 $8.52   (0.12%) $8.60 $8.41 16.46 M $105.77 B
09/18/2024 $8.42 $8.35   (-0.83%) $8.55 $8.34 11.73 M $103.66 B
09/17/2024 $8.53 $8.45   (-0.94%) $8.55 $8.39 10.40 M $104.90 B
09/16/2024 $8.52 $8.49   (-0.35%) $8.53 $8.40 9.24 M $105.40 B
09/13/2024 $8.59 $8.57   (-0.23%) $8.60 $8.49 10.39 M $106.39 B
09/12/2024 $8.67 $8.62   (-0.58%) $8.68 $8.55 17.25 M $107.01 B
09/11/2024 $8.41 $8.75   (4.04%) $8.77 $8.37 17.70 M $108.62 B
09/10/2024 $8.41 $8.37   (-0.48%) $8.41 $8.20 10.15 M $103.91 B
09/09/2024 $8.35 $8.43   (0.96%) $8.44 $8.35 10.75 M $104.65 B
09/06/2024 $8.53 $8.28   (-2.93%) $8.55 $8.22 18.36 M $102.79 B
09/05/2024 $8.31 $8.46   (1.81%) $8.57 $8.31 17.40 M $105.02 B
09/04/2024 $8.20 $8.33   (1.59%) $8.40 $8.20 16.34 M $103.41 B
09/03/2024 $8.60 $8.24   (-4.19%) $8.64 $8.21 21.01 M $102.29 B
08/30/2024 $8.74 $8.77   (0.34%) $8.81 $8.68 9.80 M $108.87 B
08/29/2024 $8.62 $8.66   (0.46%) $8.80 $8.62 12.37 M $107.51 B
08/28/2024 $8.62 $8.60   (-0.23%) $8.71 $8.53 10.42 M $106.76 B
08/27/2024 $8.50 $8.62   (1.41%) $8.64 $8.42 8.37 M $107.01 B
08/26/2024 $8.71 $8.60   (-1.26%) $8.74 $8.58 13.46 M $106.76 B
08/23/2024 $8.71 $8.80   (1.03%) $8.87 $8.71 11.82 M $109.24 B
08/22/2024 $8.91 $8.65   (-2.92%) $8.91 $8.63 13.46 M $107.38 B
08/21/2024 $8.80 $8.89   (1.02%) $8.95 $8.79 10.71 M $110.36 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.