United Microelectronics (UMC) Historical Stock Data
7.15 ↑0.60 (9.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMC is up 0.16% a day on average. There have been 15 days where United Microelectronics closed green and 15 days where UMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 6.58 | 7.15 | ↑$0.57 (8.66%) | 6.56 | 7.87 | 50.39M |
| 2025-03-28 | 6.60 | 6.55 | ↓$0.05 (-0.76%) | 6.52 | 6.64 | 11.97M |
| 2025-03-27 | 6.70 | 6.64 | ↓$0.06 (-0.90%) | 6.61 | 6.74 | 10.80M |
| 2025-03-26 | 6.71 | 6.61 | ↓$0.10 (-1.49%) | 6.55 | 6.73 | 12.51M |
| 2025-03-25 | 6.77 | 6.72 | ↓$0.05 (-0.74%) | 6.70 | 6.80 | 6.75M |
| 2025-03-24 | 6.82 | 6.79 | ↓$0.03 (-0.44%) | 6.70 | 6.82 | 12.05M |
| 2025-03-21 | 6.69 | 6.71 | ↑$0.02 (0.30%) | 6.62 | 6.74 | 11.01M |
| 2025-03-20 | 6.82 | 6.73 | ↓$0.09 (-1.32%) | 6.68 | 6.86 | 8.70M |
| 2025-03-19 | 6.75 | 6.86 | ↑$0.11 (1.63%) | 6.75 | 6.90 | 13.84M |
| 2025-03-18 | 6.71 | 6.83 | ↑$0.12 (1.79%) | 6.68 | 6.84 | 11.12M |
| 2025-03-17 | 6.62 | 6.70 | ↑$0.08 (1.21%) | 6.58 | 6.72 | 11.35M |
| 2025-03-14 | 6.75 | 6.79 | ↑$0.04 (0.59%) | 6.70 | 6.84 | 15.67M |
| 2025-03-13 | 6.57 | 6.47 | ↓$0.10 (-1.52%) | 6.42 | 6.60 | 16.24M |
| 2025-03-12 | 6.75 | 6.62 | ↓$0.13 (-1.93%) | 6.60 | 6.76 | 13.82M |
| 2025-03-11 | 6.76 | 6.67 | ↓$0.09 (-1.33%) | 6.61 | 6.79 | 24.15M |
| 2025-03-10 | 6.76 | 6.78 | ↑$0.02 (0.30%) | 6.71 | 6.84 | 18.93M |
| 2025-03-07 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.65 | 6.76 | 20.24M |
| 2025-03-06 | 6.67 | 6.66 | ↓$0.01 (-0.15%) | 6.61 | 6.76 | 17.33M |
| 2025-03-05 | 6.68 | 6.80 | ↑$0.12 (1.80%) | 6.64 | 6.82 | 17.20M |
| 2025-03-04 | 6.49 | 6.65 | ↑$0.16 (2.47%) | 6.48 | 6.75 | 16.36M |
| 2025-03-03 | 6.51 | 6.42 | ↓$0.09 (-1.38%) | 6.37 | 6.63 | 22.58M |
| 2025-02-28 | 6.40 | 6.45 | ↑$0.05 (0.78%) | 6.36 | 6.53 | 20.40M |
| 2025-02-27 | 6.57 | 6.38 | ↓$0.19 (-2.89%) | 6.38 | 6.58 | 15.58M |
| 2025-02-26 | 6.59 | 6.60 | ↑$0.01 (0.15%) | 6.56 | 6.63 | 7.80M |
| 2025-02-25 | 6.52 | 6.49 | ↓$0.03 (-0.46%) | 6.48 | 6.59 | 18.93M |
| 2025-02-24 | 6.55 | 6.51 | ↓$0.04 (-0.61%) | 6.47 | 6.57 | 12.19M |
| 2025-02-21 | 6.59 | 6.48 | ↓$0.11 (-1.67%) | 6.43 | 6.60 | 15.62M |
| 2025-02-20 | 6.51 | 6.55 | ↑$0.04 (0.61%) | 6.51 | 6.58 | 14.99M |
| 2025-02-19 | 6.44 | 6.47 | ↑$0.03 (0.47%) | 6.41 | 6.52 | 18.66M |
| 2025-02-18 | 6.33 | 6.38 | ↑$0.05 (0.79%) | 6.33 | 6.44 | 13.65M |
Create an account or log in to view more rows.
$UMC we finna be at the top yo
$UMC just fucking go already jeesh
$UMC headed back to all time highs shortly
$UMC Sleep well my bulls
sleep well
$UMC bear trap dude
$UMC we had no volume for days before the last big rip
$UMC added more calls on that drop
$UMC not yet time to short
$UMC why is this not moving lol
$UMC Same thing
different day