5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
+8.23%
3 MONTH PERFORMANCE
+17.94%
6 MONTH PERFORMANCE
+5.11%
YEAR-TO-DATE PERFORMANCE
+23.57%
1 YEAR PERFORMANCE
+19.35%
United Microelectronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.90 | $8.02 (1.52%) | $8.06 | $7.88 | 10.66 M | $20.03 B |
| 12/04/2025 | $7.78 | $7.87 (1.16%) | $7.94 | $7.78 | 9.47 M | $19.65 B |
| 12/03/2025 | $7.67 | $7.85 (2.35%) | $7.87 | $7.66 | 9.27 M | $19.60 B |
| 12/02/2025 | $7.55 | $7.78 (3.05%) | $7.80 | $7.55 | 9.49 M | $19.43 B |
| 12/01/2025 | $7.49 | $7.53 (0.53%) | $7.60 | $7.48 | 6.63 M | $18.80 B |
| 11/28/2025 | $7.35 | $7.46 (1.5%) | $7.47 | $7.33 | 5.49 M | $18.63 B |
| 11/26/2025 | $7.31 | $7.33 (0.27%) | $7.43 | $7.28 | 8.09 M | $18.30 B |
| 11/25/2025 | $7.25 | $7.27 (0.28%) | $7.28 | $7.15 | 6.02 M | $18.15 B |
| 11/24/2025 | $7.33 | $7.44 (1.5%) | $7.45 | $7.33 | 9.73 M | $18.58 B |
| 11/21/2025 | $7.19 | $7.24 (0.7%) | $7.31 | $7.11 | 11.54 M | $18.08 B |
| 11/20/2025 | $7.26 | $7.12 (-1.93%) | $7.27 | $7.05 | 12.39 M | $17.78 B |
| 11/19/2025 | $7.09 | $7.23 (1.97%) | $7.26 | $7.08 | 8.21 M | $18.05 B |
| 11/18/2025 | $6.99 | $7.06 (1%) | $7.12 | $6.99 | 7.76 M | $17.63 B |
| 11/17/2025 | $7.08 | $7.02 (-0.85%) | $7.11 | $6.97 | 5.33 M | $17.53 B |
| 11/14/2025 | $7.09 | $7.14 (0.71%) | $7.24 | $7.07 | 5.89 M | $17.83 B |
| 11/13/2025 | $7.22 | $7.11 (-1.52%) | $7.23 | $7.07 | 8.15 M | $17.75 B |
| 11/12/2025 | $7.25 | $7.24 (-0.14%) | $7.33 | $7.16 | 7.06 M | $18.08 B |
| 11/11/2025 | $7.36 | $7.38 (0.27%) | $7.41 | $7.32 | 7.88 M | $18.43 B |
| 11/10/2025 | $7.43 | $7.43 (0%) | $7.45 | $7.34 | 7.13 M | $18.55 B |
| 11/07/2025 | $7.29 | $7.41 (1.65%) | $7.41 | $7.26 | 9.30 M | $18.50 B |
| 11/06/2025 | $7.48 | $7.31 (-2.27%) | $7.50 | $7.15 | 10.94 M | $18.25 B |
| 11/05/2025 | $7.63 | $7.76 (1.7%) | $7.86 | $7.63 | 9.45 M | $19.38 B |
| 11/04/2025 | $7.69 | $7.60 (-1.17%) | $7.72 | $7.60 | 10.11 M | $18.98 B |
| 11/03/2025 | $7.82 | $7.84 (0.26%) | $7.90 | $7.80 | 7.48 M | $19.58 B |
| 10/31/2025 | $7.61 | $7.71 (1.31%) | $7.85 | $7.57 | 10.15 M | $19.25 B |
| 10/30/2025 | $7.49 | $7.53 (0.53%) | $7.59 | $7.37 | 9.73 M | $18.80 B |
| 10/29/2025 | $7.80 | $7.39 (-5.26%) | $7.81 | $7.29 | 12.48 M | $18.45 B |
| 10/28/2025 | $7.55 | $7.63 (1.06%) | $7.68 | $7.52 | 6.73 M | $19.05 B |
| 10/27/2025 | $7.52 | $7.57 (0.66%) | $7.58 | $7.42 | 8.01 M | $18.90 B |
| 10/24/2025 | $7.57 | $7.54 (-0.4%) | $7.61 | $7.53 | 7.44 M | $18.83 B |
| 10/23/2025 | $7.35 | $7.52 (2.31%) | $7.55 | $7.35 | 5.61 M | $18.78 B |
| 10/22/2025 | $7.41 | $7.38 (-0.4%) | $7.45 | $7.30 | 7.88 M | $18.43 B |
| 10/21/2025 | $7.49 | $7.45 (-0.53%) | $7.49 | $7.37 | 6.14 M | $18.60 B |
| 10/20/2025 | $7.57 | $7.52 (-0.66%) | $7.58 | $7.52 | 6.26 M | $18.78 B |
| 10/17/2025 | $7.47 | $7.47 (0%) | $7.54 | $7.40 | 4.30 M | $18.65 B |
| 10/16/2025 | $7.48 | $7.43 (-0.67%) | $7.55 | $7.37 | 6.06 M | $18.55 B |
| 10/15/2025 | $7.42 | $7.42 (0%) | $7.45 | $7.33 | 7.92 M | $18.53 B |
| 10/14/2025 | $7.43 | $7.40 (-0.4%) | $7.47 | $7.36 | 6.96 M | $18.48 B |
| 10/13/2025 | $7.50 | $7.64 (1.87%) | $7.66 | $7.42 | 11.66 M | $19.08 B |
| 10/10/2025 | $7.48 | $7.18 (-4.01%) | $7.50 | $7.18 | 13.24 M | $17.93 B |
| 10/09/2025 | $7.56 | $7.48 (-1.06%) | $7.57 | $7.41 | 4.25 M | $18.68 B |
| 10/08/2025 | $7.38 | $7.55 (2.3%) | $7.55 | $7.38 | 6.90 M | $18.85 B |
| 10/07/2025 | $7.45 | $7.29 (-2.15%) | $7.49 | $7.27 | 7.42 M | $18.20 B |
| 10/06/2025 | $7.26 | $7.35 (1.24%) | $7.35 | $7.23 | 8.45 M | $18.35 B |
| 10/03/2025 | $7.30 | $7.25 (-0.68%) | $7.33 | $7.20 | 5.47 M | $18.10 B |
| 10/02/2025 | $7.30 | $7.29 (-0.14%) | $7.35 | $7.26 | 10.39 M | $18.20 B |
| 10/01/2025 | $7.41 | $7.41 (0%) | $7.44 | $7.28 | 10.25 M | $18.50 B |
| 09/30/2025 | $7.59 | $7.58 (-0.13%) | $7.59 | $7.46 | 8.15 M | $18.93 B |
| 09/29/2025 | $7.58 | $7.59 (0.13%) | $7.66 | $7.56 | 10.45 M | $18.95 B |
| 09/26/2025 | $7.42 | $7.54 (1.62%) | $7.61 | $7.42 | 13.98 M | $18.83 B |
| 09/25/2025 | $7.34 | $7.45 (1.5%) | $7.47 | $7.27 | 8.47 M | $18.60 B |
| 09/24/2025 | $7.40 | $7.48 (1.08%) | $7.49 | $7.38 | 5.62 M | $18.68 B |
| 09/23/2025 | $7.36 | $7.37 (0.14%) | $7.39 | $7.34 | 6.09 M | $18.40 B |
| 09/22/2025 | $7.15 | $7.26 (1.54%) | $7.29 | $7.15 | 6.85 M | $18.13 B |
| 09/19/2025 | $7.12 | $7.14 (0.28%) | $7.16 | $7.08 | 6.83 M | $17.83 B |
| 09/18/2025 | $6.93 | $6.99 (0.87%) | $7.00 | $6.90 | 7.32 M | $17.45 B |
| 09/17/2025 | $6.89 | $6.90 (0.15%) | $6.94 | $6.82 | 4.45 M | $17.23 B |
| 09/16/2025 | $6.86 | $6.83 (-0.44%) | $6.89 | $6.83 | 3.10 M | $17.05 B |
| 09/15/2025 | $6.78 | $6.85 (1.03%) | $6.94 | $6.77 | 5.09 M | $17.10 B |
| 09/12/2025 | $6.78 | $6.76 (-0.29%) | $6.80 | $6.72 | 3.15 M | $16.88 B |
| 09/11/2025 | $6.80 | $6.77 (-0.44%) | $6.82 | $6.76 | 3.55 M | $16.90 B |
| 09/10/2025 | $6.87 | $6.84 (-0.44%) | $6.87 | $6.81 | 3.94 M | $17.08 B |
| 09/09/2025 | $6.89 | $6.87 (-0.29%) | $6.90 | $6.85 | 2.94 M | $17.15 B |
| 09/08/2025 | $6.80 | $6.89 (1.32%) | $6.89 | $6.80 | 3.03 M | $17.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
