United Microelectronics (UMC) Historical Stock Data

7.26 ↑0.19 (2.69%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, UMC is up 0.52% a day on average. There have been 19 days where United Microelectronics closed green and 11 days where UMC closed red.

DateOpenCloseChangeLowHighVolume
2022-08-127.167.26↑$0.10 (1.40%)7.137.308.36M
2022-08-117.057.07↑$0.02 (0.28%)7.057.3212.97M
2022-08-106.807.02↑$0.22 (3.24%)6.787.0210.02M
2022-08-096.856.67↓$0.18 (-2.63%)6.646.866.39M
2022-08-086.896.86↓$0.03 (-0.44%)6.796.935.39M
2022-08-056.986.96↓$0.02 (-0.29%)6.957.107.30M
2022-08-046.746.80↑$0.06 (0.97%)6.716.854M
2022-08-036.646.71↑$0.07 (1.05%)6.586.725.96M
2022-08-026.546.58↑$0.04 (0.61%)6.526.725.92M
2022-08-016.786.66↓$0.12 (-1.77%)6.636.808.87M
2022-07-296.776.82↑$0.05 (0.74%)6.746.878.06M
2022-07-286.646.72↑$0.08 (1.20%)6.536.7410.17M
2022-07-276.646.89↑$0.25 (3.77%)6.636.9212.56M
2022-07-266.536.49↓$0.04 (-0.61%)6.486.5811.88M
2022-07-256.886.87↓$0.01 (-0.15%)6.756.919.33M
2022-07-227.217.08↓$0.13 (-1.80%)7.037.247.36M
2022-07-217.197.30↑$0.11 (1.53%)7.197.3511.81M
2022-07-206.867.00↑$0.14 (2.04%)6.867.018.67M
2022-07-196.786.93↑$0.15 (2.21%)6.786.949.92M
2022-07-186.846.70↓$0.14 (-2.05%)6.706.866.47M
2022-07-156.646.70↑$0.06 (0.90%)6.576.705.50M
2022-07-146.566.62↑$0.06 (0.91%)6.476.648.75M
2022-07-136.386.60↑$0.22 (3.45%)6.356.6613.26M
2022-07-126.646.50↓$0.14 (-2.11%)6.416.7315.42M
2022-07-116.576.51↓$0.06 (-0.91%)6.456.596.07M
2022-07-086.706.79↑$0.09 (1.34%)6.666.826.88M
2022-07-076.716.80↑$0.09 (1.34%)6.706.8510.41M
2022-07-066.336.36↑$0.03 (0.47%)6.246.3812.13M
2022-07-056.476.56↑$0.09 (1.39%)6.366.5710.89M
2022-07-016.586.55↓$0.03 (-0.46%)6.506.6412.78M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$UMC what time we going green?

0 Like Report
glaglewd

$UMC very normal lol sike

0 Like Report