United Microelectronics (UMC) Historical Stock Data
6.57 ↑0.04 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMC is down -0.20% a day on average. There have been 13 days where United Microelectronics closed green and 17 days where UMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 6.53 | 6.57 | ↑$0.04 (0.61%) | 6.52 | 6.60 | 7.51M |
| 2025-01-02 | 6.60 | 6.53 | ↓$0.07 (-1.06%) | 6.52 | 6.65 | 9.02M |
| 2024-12-31 | 6.54 | 6.49 | ↓$0.05 (-0.76%) | 6.46 | 6.60 | 8.18M |
| 2024-12-30 | 6.59 | 6.51 | ↓$0.08 (-1.21%) | 6.48 | 6.59 | 8.44M |
| 2024-12-27 | 6.64 | 6.64 | ↑$0.00 (0.00%) | 6.57 | 6.66 | 6.96M |
| 2024-12-26 | 6.73 | 6.67 | ↓$0.06 (-0.89%) | 6.64 | 6.75 | 7.83M |
| 2024-12-24 | 6.75 | 6.82 | ↑$0.07 (1.04%) | 6.72 | 6.85 | 5.85M |
| 2024-12-23 | 6.60 | 6.73 | ↑$0.13 (1.97%) | 6.57 | 6.80 | 19.44M |
| 2024-12-20 | 6.49 | 6.53 | ↑$0.04 (0.62%) | 6.43 | 6.58 | 14.84M |
| 2024-12-19 | 6.57 | 6.52 | ↓$0.05 (-0.76%) | 6.52 | 6.64 | 10.39M |
| 2024-12-18 | 6.70 | 6.58 | ↓$0.12 (-1.79%) | 6.56 | 6.88 | 19.20M |
| 2024-12-17 | 6.48 | 6.50 | ↑$0.02 (0.31%) | 6.45 | 6.61 | 14.92M |
| 2024-12-16 | 6.35 | 6.34 | ↓$0.01 (-0.16%) | 6.34 | 6.42 | 8.57M |
| 2024-12-13 | 6.35 | 6.39 | ↑$0.04 (0.63%) | 6.31 | 6.44 | 15.11M |
| 2024-12-12 | 6.45 | 6.40 | ↓$0.05 (-0.78%) | 6.37 | 6.49 | 10.09M |
| 2024-12-11 | 6.53 | 6.59 | ↑$0.06 (0.92%) | 6.52 | 6.62 | 9.42M |
| 2024-12-10 | 6.64 | 6.56 | ↓$0.08 (-1.20%) | 6.53 | 6.68 | 11.16M |
| 2024-12-09 | 6.74 | 6.69 | ↓$0.05 (-0.74%) | 6.69 | 6.79 | 8.51M |
| 2024-12-06 | 6.64 | 6.72 | ↑$0.08 (1.20%) | 6.63 | 6.74 | 9.31M |
| 2024-12-05 | 6.69 | 6.59 | ↓$0.10 (-1.49%) | 6.54 | 6.71 | 17.58M |
| 2024-12-04 | 6.78 | 6.73 | ↓$0.05 (-0.74%) | 6.72 | 6.80 | 9.68M |
| 2024-12-03 | 6.73 | 6.74 | ↑$0.01 (0.15%) | 6.66 | 6.78 | 9.82M |
| 2024-12-02 | 6.79 | 6.83 | ↑$0.04 (0.59%) | 6.75 | 6.84 | 13.13M |
| 2024-11-29 | 6.65 | 6.75 | ↑$0.10 (1.50%) | 6.63 | 6.77 | 6.39M |
| 2024-11-27 | 6.74 | 6.69 | ↓$0.05 (-0.74%) | 6.65 | 6.77 | 9.04M |
| 2024-11-26 | 6.94 | 6.85 | ↓$0.09 (-1.30%) | 6.81 | 6.97 | 9.70M |
| 2024-11-25 | 6.93 | 6.87 | ↓$0.06 (-0.87%) | 6.84 | 6.93 | 9.41M |
| 2024-11-22 | 6.75 | 6.85 | ↑$0.10 (1.48%) | 6.75 | 6.86 | 5.03M |
| 2024-11-21 | 6.84 | 6.77 | ↓$0.07 (-1.02%) | 6.71 | 6.85 | 11.84M |
| 2024-11-20 | 6.90 | 6.80 | ↓$0.10 (-1.45%) | 6.74 | 6.91 | 10.95M |
Create an account or log in to view more rows.
$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
$UMC Holding Strong since January ??????????