United Microelectronics (UMC) Historical Stock Data
7.76 ↓0.03 (-0.39%)
As of April 30, 2024, 1:06pm EST.
Historical Data
In the past 30 trading days, UMC is down -0.08% a day on average. There have been 17 days where United Microelectronics closed green and 13 days where UMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.78 | 7.79 | ↑$0.01 (0.13%) | 7.68 | 7.81 | 4.70M |
| 2024-04-26 | 7.72 | 7.79 | ↑$0.07 (0.91%) | 7.66 | 7.79 | 10.51M |
| 2024-04-25 | 7.60 | 7.76 | ↑$0.16 (2.11%) | 7.57 | 7.79 | 12.05M |
| 2024-04-24 | 7.68 | 7.70 | ↑$0.02 (0.26%) | 7.43 | 7.80 | 13.80M |
| 2024-04-23 | 7.47 | 7.60 | ↑$0.13 (1.74%) | 7.46 | 7.61 | 8.40M |
| 2024-04-22 | 7.44 | 7.48 | ↑$0.04 (0.54%) | 7.35 | 7.53 | 10.65M |
| 2024-04-19 | 7.51 | 7.40 | ↓$0.11 (-1.46%) | 7.38 | 7.61 | 15.42M |
| 2024-04-18 | 7.59 | 7.53 | ↓$0.06 (-0.79%) | 7.48 | 7.61 | 12.08M |
| 2024-04-17 | 7.70 | 7.59 | ↓$0.11 (-1.43%) | 7.56 | 7.72 | 11.50M |
| 2024-04-16 | 7.70 | 7.66 | ↓$0.04 (-0.52%) | 7.63 | 7.71 | 7.84M |
| 2024-04-15 | 8.03 | 7.82 | ↓$0.21 (-2.62%) | 7.75 | 8.03 | 7.46M |
| 2024-04-12 | 8.10 | 7.97 | ↓$0.13 (-1.60%) | 7.97 | 8.11 | 9.79M |
| 2024-04-11 | 8.18 | 8.18 | ↑$0.00 (0.00%) | 8.06 | 8.19 | 5.97M |
| 2024-04-10 | 8.23 | 8.18 | ↓$0.05 (-0.61%) | 8.16 | 8.32 | 8.86M |
| 2024-04-09 | 8.22 | 8.27 | ↑$0.05 (0.61%) | 8.15 | 8.29 | 7.04M |
| 2024-04-08 | 8.13 | 8.18 | ↑$0.05 (0.62%) | 8.08 | 8.23 | 5.58M |
| 2024-04-05 | 7.99 | 8.06 | ↑$0.07 (0.88%) | 7.94 | 8.08 | 4.84M |
| 2024-04-04 | 8.20 | 8.00 | ↓$0.20 (-2.44%) | 7.99 | 8.25 | 10.09M |
| 2024-04-03 | 8.07 | 8.15 | ↑$0.08 (0.99%) | 8.02 | 8.16 | 4.14M |
| 2024-04-02 | 8.09 | 8.11 | ↑$0.02 (0.25%) | 8.06 | 8.16 | 8.33M |
| 2024-04-01 | 8.06 | 8.13 | ↑$0.07 (0.87%) | 8.06 | 8.20 | 6.60M |
| 2024-03-28 | 8.01 | 8.09 | ↑$0.08 (1.00%) | 8.01 | 8.11 | 5.08M |
| 2024-03-27 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.91 | 8.00 | 7.11M |
| 2024-03-26 | 8.02 | 7.95 | ↓$0.07 (-0.87%) | 7.94 | 8.04 | 7.40M |
| 2024-03-25 | 8.07 | 7.99 | ↓$0.08 (-0.99%) | 7.99 | 8.09 | 4.72M |
| 2024-03-22 | 8.24 | 8.16 | ↓$0.08 (-0.97%) | 8.15 | 8.24 | 4.70M |
| 2024-03-21 | 8.44 | 8.34 | ↓$0.10 (-1.18%) | 8.33 | 8.47 | 6.74M |
| 2024-03-20 | 8.24 | 8.40 | ↑$0.16 (1.94%) | 8.23 | 8.40 | 6.85M |
| 2024-03-19 | 8.26 | 8.26 | ↑$0.00 (0.00%) | 8.16 | 8.32 | 7.34M |
| 2024-03-18 | 8.07 | 8.11 | ↑$0.04 (0.50%) | 8.03 | 8.13 | 7.23M |
Create an account or log in to view more rows.
$UMC Holding Strong since January ??????????
$UMC Up! Up! Up! Up! Up! Up! Up!
$UMC hang tight
ignore fud and buy dips if you can
everyone be okay????
$UMC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$UMC wtf?
$UMC had to buy calls
$UMC cup and handle dont play
$UMC let’s buy NOW!!!
$UMC go time
$UMC hmm...