United Microelectronics (UMC) Historical Stock Data
8.00 ↓0.09 (-1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMC is up 0.36% a day on average. There have been 23 days where United Microelectronics closed green and 7 days where UMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 7.97 | 8.00 | ↑$0.03 (0.38%) | 7.95 | 8.05 | 7.75M |
| 2025-12-09 | 8.02 | 8.09 | ↑$0.07 (0.87%) | 7.97 | 8.10 | 8.90M |
| 2025-12-08 | 8.02 | 8.05 | ↑$0.03 (0.37%) | 7.98 | 8.08 | 7.37M |
| 2025-12-05 | 7.90 | 8.02 | ↑$0.12 (1.52%) | 7.88 | 8.06 | 10.65M |
| 2025-12-04 | 7.78 | 7.87 | ↑$0.09 (1.16%) | 7.78 | 7.94 | 8.90M |
| 2025-12-03 | 7.67 | 7.85 | ↑$0.18 (2.35%) | 7.66 | 7.87 | 9.27M |
| 2025-12-02 | 7.55 | 7.78 | ↑$0.23 (3.05%) | 7.55 | 7.80 | 9.49M |
| 2025-12-01 | 7.49 | 7.53 | ↑$0.04 (0.53%) | 7.48 | 7.60 | 6.62M |
| 2025-11-28 | 7.35 | 7.46 | ↑$0.11 (1.50%) | 7.33 | 7.47 | 5.49M |
| 2025-11-26 | 7.31 | 7.33 | ↑$0.02 (0.27%) | 7.28 | 7.43 | 8.09M |
| 2025-11-25 | 7.25 | 7.27 | ↑$0.02 (0.28%) | 7.15 | 7.27 | 5.07M |
| 2025-11-24 | 7.33 | 7.44 | ↑$0.11 (1.50%) | 7.33 | 7.45 | 6.65M |
| 2025-11-21 | 7.19 | 7.24 | ↑$0.05 (0.70%) | 7.11 | 7.31 | 11.54M |
| 2025-11-20 | 7.26 | 7.12 | ↓$0.14 (-1.93%) | 7.05 | 7.27 | 12.39M |
| 2025-11-19 | 7.09 | 7.23 | ↑$0.14 (1.97%) | 7.09 | 7.26 | 8.20M |
| 2025-11-18 | 6.99 | 7.06 | ↑$0.07 (1.00%) | 6.99 | 7.12 | 7.76M |
| 2025-11-17 | 7.08 | 7.02 | ↓$0.06 (-0.85%) | 6.97 | 7.11 | 5.33M |
| 2025-11-14 | 7.09 | 7.14 | ↑$0.05 (0.71%) | 7.07 | 7.24 | 5.37M |
| 2025-11-13 | 7.22 | 7.11 | ↓$0.11 (-1.52%) | 7.07 | 7.23 | 5.46M |
| 2025-11-12 | 7.25 | 7.24 | ↓$0.01 (-0.14%) | 7.16 | 7.33 | 7.06M |
| 2025-11-11 | 7.36 | 7.38 | ↑$0.02 (0.27%) | 7.32 | 7.41 | 7.85M |
| 2025-11-10 | 7.43 | 7.43 | ↑$0.00 (0.00%) | 7.34 | 7.45 | 5.15M |
| 2025-11-07 | 7.29 | 7.41 | ↑$0.12 (1.65%) | 7.26 | 7.41 | 9.30M |
| 2025-11-06 | 7.48 | 7.31 | ↓$0.17 (-2.27%) | 7.15 | 7.50 | 10.94M |
| 2025-11-05 | 7.63 | 7.76 | ↑$0.13 (1.70%) | 7.63 | 7.86 | 9.44M |
| 2025-11-04 | 7.69 | 7.60 | ↓$0.09 (-1.17%) | 7.60 | 7.71 | 10.10M |
| 2025-11-03 | 7.82 | 7.84 | ↑$0.02 (0.26%) | 7.80 | 7.90 | 6.55M |
| 2025-10-31 | 7.61 | 7.71 | ↑$0.10 (1.31%) | 7.57 | 7.85 | 9.04M |
| 2025-10-30 | 7.49 | 7.53 | ↑$0.04 (0.53%) | 7.37 | 7.59 | 9.73M |
| 2025-10-29 | 7.80 | 7.39 | ↓$0.41 (-5.26%) | 7.29 | 7.80 | 10.43M |
Create an account or log in to view more rows.
$UMC buy the dip.
$UMC bear trap dude
$UMC ready to explode
$UMC had to buy calls
$UMC we like the stock
$UMC Looking for this cup to breakout.
$UMC Of course
$UMC we finna be at the top yo
$UMC just fucking go already jeesh
$UMC headed back to all time highs shortly