5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
-9.04%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
-23.82%
YEAR-TO-DATE PERFORMANCE
-5.39%
1 YEAR PERFORMANCE
-25.76%
United Microelectronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $6.54 | $6.12 (-6.42%) | $6.63 | $5.99 | 21.64 M | $15.31 B |
| 04/07/2025 | $5.80 | $6.13 (5.69%) | $6.28 | $5.71 | 24.57 M | $15.33 B |
| 04/04/2025 | $6.28 | $6.23 (-0.8%) | $6.37 | $6.17 | 18.96 M | $15.58 B |
| 04/03/2025 | $6.56 | $6.44 (-1.83%) | $6.64 | $6.44 | 16.39 M | $16.11 B |
| 04/02/2025 | $6.85 | $6.72 (-1.9%) | $6.86 | $6.62 | 13.82 M | $16.81 B |
| 04/01/2025 | $6.92 | $6.98 (0.87%) | $7.07 | $6.90 | 14.35 M | $17.46 B |
| 03/31/2025 | $6.58 | $7.15 (8.66%) | $7.87 | $6.56 | 50.40 M | $17.88 B |
| 03/28/2025 | $6.60 | $6.55 (-0.76%) | $6.64 | $6.52 | 11.97 M | $16.38 B |
| 03/27/2025 | $6.70 | $6.64 (-0.9%) | $6.74 | $6.61 | 10.80 M | $16.61 B |
| 03/26/2025 | $6.71 | $6.61 (-1.49%) | $6.73 | $6.55 | 12.51 M | $16.53 B |
| 03/25/2025 | $6.77 | $6.72 (-0.74%) | $6.80 | $6.70 | 6.75 M | $16.81 B |
| 03/24/2025 | $6.82 | $6.79 (-0.44%) | $6.82 | $6.70 | 12.05 M | $16.98 B |
| 03/21/2025 | $6.69 | $6.71 (0.3%) | $6.74 | $6.62 | 11.01 M | $16.78 B |
| 03/20/2025 | $6.82 | $6.73 (-1.32%) | $6.86 | $6.68 | 8.70 M | $16.83 B |
| 03/19/2025 | $6.75 | $6.86 (1.63%) | $6.90 | $6.75 | 13.84 M | $17.16 B |
| 03/18/2025 | $6.71 | $6.83 (1.79%) | $6.84 | $6.68 | 11.12 M | $17.08 B |
| 03/17/2025 | $6.62 | $6.70 (1.21%) | $6.72 | $6.58 | 11.35 M | $16.76 B |
| 03/14/2025 | $6.75 | $6.79 (0.59%) | $6.84 | $6.70 | 15.67 M | $16.89 B |
| 03/13/2025 | $6.57 | $6.47 (-1.52%) | $6.60 | $6.42 | 16.24 M | $16.09 B |
| 03/12/2025 | $6.75 | $6.62 (-1.93%) | $6.76 | $6.60 | 13.83 M | $16.47 B |
| 03/11/2025 | $6.76 | $6.67 (-1.33%) | $6.79 | $6.61 | 24.15 M | $16.59 B |
| 03/10/2025 | $6.76 | $6.78 (0.3%) | $6.84 | $6.71 | 18.93 M | $16.86 B |
| 03/07/2025 | $6.70 | $6.75 (0.75%) | $6.76 | $6.65 | 20.24 M | $16.79 B |
| 03/06/2025 | $6.67 | $6.66 (-0.15%) | $6.76 | $6.61 | 17.33 M | $16.57 B |
| 03/05/2025 | $6.68 | $6.80 (1.8%) | $6.82 | $6.64 | 17.20 M | $16.91 B |
| 03/04/2025 | $6.49 | $6.65 (2.47%) | $6.75 | $6.48 | 16.36 M | $16.54 B |
| 03/03/2025 | $6.51 | $6.42 (-1.38%) | $6.63 | $6.37 | 22.58 M | $15.97 B |
| 02/28/2025 | $6.40 | $6.45 (0.78%) | $6.53 | $6.36 | 20.40 M | $16.04 B |
| 02/27/2025 | $6.57 | $6.38 (-2.89%) | $6.58 | $6.38 | 15.58 M | $15.87 B |
| 02/26/2025 | $6.59 | $6.60 (0.15%) | $6.63 | $6.56 | 7.80 M | $16.42 B |
| 02/25/2025 | $6.52 | $6.49 (-0.46%) | $6.59 | $6.48 | 18.93 M | $16.14 B |
| 02/24/2025 | $6.55 | $6.51 (-0.61%) | $6.57 | $6.47 | 12.19 M | $16.19 B |
| 02/21/2025 | $6.59 | $6.48 (-1.67%) | $6.60 | $6.43 | 15.62 M | $16.12 B |
| 02/20/2025 | $6.51 | $6.55 (0.61%) | $6.58 | $6.51 | 14.99 M | $16.29 B |
| 02/19/2025 | $6.44 | $6.47 (0.47%) | $6.52 | $6.41 | 18.66 M | $16.09 B |
| 02/18/2025 | $6.33 | $6.38 (0.79%) | $6.44 | $6.33 | 13.65 M | $15.87 B |
| 02/14/2025 | $6.24 | $6.26 (0.32%) | $6.28 | $6.22 | 5.11 M | $15.57 B |
| 02/13/2025 | $6.24 | $6.30 (0.96%) | $6.31 | $6.22 | 10.59 M | $15.67 B |
| 02/12/2025 | $5.96 | $6.03 (1.17%) | $6.06 | $5.96 | 17.39 M | $15.00 B |
| 02/11/2025 | $6.03 | $6.07 (0.66%) | $6.09 | $6.00 | 5.86 M | $15.10 B |
| 02/10/2025 | $6.07 | $6.10 (0.49%) | $6.16 | $6.06 | 8.38 M | $15.17 B |
| 02/07/2025 | $6.03 | $6.03 (0%) | $6.10 | $5.98 | 13.88 M | $15.00 B |
| 02/06/2025 | $6.01 | $6.04 (0.5%) | $6.04 | $5.96 | 11.78 M | $15.02 B |
| 02/05/2025 | $6.00 | $6.05 (0.83%) | $6.09 | $6.00 | 11.19 M | $15.05 B |
| 02/04/2025 | $6.03 | $6.02 (-0.17%) | $6.10 | $5.97 | 18.00 M | $14.97 B |
| 02/03/2025 | $5.92 | $6.02 (1.69%) | $6.09 | $5.89 | 21.56 M | $14.97 B |
| 01/31/2025 | $5.82 | $5.78 (-0.69%) | $5.92 | $5.73 | 10.25 M | $14.38 B |
| 01/30/2025 | $5.77 | $5.84 (1.21%) | $5.85 | $5.74 | 9.03 M | $14.53 B |
| 01/29/2025 | $5.78 | $5.74 (-0.69%) | $5.78 | $5.66 | 6.70 M | $14.28 B |
| 01/28/2025 | $5.73 | $5.75 (0.35%) | $5.78 | $5.61 | 11.50 M | $14.30 B |
| 01/27/2025 | $5.82 | $5.70 (-2.06%) | $5.85 | $5.63 | 23.57 M | $14.18 B |
| 01/24/2025 | $5.79 | $5.69 (-1.73%) | $5.83 | $5.69 | 10.41 M | $14.15 B |
| 01/23/2025 | $5.72 | $5.84 (2.1%) | $5.94 | $5.67 | 13.56 M | $14.53 B |
| 01/22/2025 | $6.04 | $5.72 (-5.3%) | $6.08 | $5.71 | 26.32 M | $14.23 B |
| 01/21/2025 | $6.21 | $6.03 (-2.9%) | $6.25 | $5.88 | 21.98 M | $15.00 B |
| 01/17/2025 | $6.23 | $6.28 (0.8%) | $6.29 | $6.21 | 10.86 M | $15.62 B |
| 01/16/2025 | $6.39 | $6.21 (-2.82%) | $6.42 | $6.21 | 10.72 M | $15.45 B |
| 01/15/2025 | $6.32 | $6.35 (0.47%) | $6.39 | $6.25 | 8.87 M | $15.79 B |
| 01/14/2025 | $6.41 | $6.30 (-1.72%) | $6.47 | $6.28 | 9.48 M | $15.67 B |
| 01/13/2025 | $6.14 | $6.20 (0.98%) | $6.22 | $6.09 | 11.34 M | $15.42 B |
| 01/10/2025 | $6.31 | $6.15 (-2.54%) | $6.31 | $6.14 | 13.85 M | $15.30 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.
