United Microelectronics (UMC) Historical Stock Data
6.80 ↓0.18 (-2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMC is down -0.61% a day on average. There have been 12 days where United Microelectronics closed green and 18 days where UMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.90 | 6.80 | ↓$0.10 (-1.45%) | 6.74 | 6.91 | 10.95M |
| 2024-11-19 | 6.92 | 6.98 | ↑$0.06 (0.87%) | 6.91 | 7.00 | 8.61M |
| 2024-11-18 | 6.80 | 6.94 | ↑$0.15 (2.13%) | 6.80 | 6.96 | 13.02M |
| 2024-11-15 | 6.88 | 6.78 | ↓$0.10 (-1.45%) | 6.78 | 6.91 | 14.46M |
| 2024-11-14 | 6.90 | 6.88 | ↓$0.02 (-0.29%) | 6.84 | 6.93 | 8.61M |
| 2024-11-13 | 6.98 | 6.92 | ↓$0.06 (-0.86%) | 6.90 | 7.01 | 12.43M |
| 2024-11-12 | 7.02 | 6.99 | ↓$0.03 (-0.43%) | 6.91 | 7.08 | 15.52M |
| 2024-11-11 | 7.09 | 6.99 | ↓$0.10 (-1.41%) | 6.92 | 7.10 | 12.25M |
| 2024-11-08 | 7.11 | 7.16 | ↑$0.05 (0.70%) | 7.10 | 7.18 | 8.62M |
| 2024-11-07 | 7.24 | 7.24 | ↑$0.00 (0.07%) | 7.22 | 7.30 | 14.85M |
| 2024-11-06 | 7.00 | 7.02 | ↑$0.02 (0.36%) | 6.93 | 7.03 | 16.22M |
| 2024-11-05 | 7.02 | 6.96 | ↓$0.06 (-0.85%) | 6.90 | 7.03 | 12.92M |
| 2024-11-04 | 7.04 | 7.07 | ↑$0.03 (0.43%) | 7.04 | 7.15 | 15.19M |
| 2024-11-01 | 7.01 | 7.06 | ↑$0.05 (0.71%) | 6.92 | 7.16 | 22.44M |
| 2024-10-31 | 7.01 | 6.84 | ↓$0.17 (-2.43%) | 6.78 | 7.02 | 19.85M |
| 2024-10-30 | 7.23 | 6.99 | ↓$0.24 (-3.32%) | 6.98 | 7.30 | 21.80M |
| 2024-10-29 | 7.44 | 7.41 | ↓$0.03 (-0.40%) | 7.34 | 7.45 | 15.26M |
| 2024-10-28 | 7.66 | 7.42 | ↓$0.24 (-3.13%) | 7.40 | 7.66 | 13.57M |
| 2024-10-25 | 7.73 | 7.75 | ↑$0.02 (0.26%) | 7.73 | 7.87 | 10.13M |
| 2024-10-24 | 7.75 | 7.71 | ↓$0.04 (-0.52%) | 7.66 | 7.75 | 7.79M |
| 2024-10-23 | 7.71 | 7.70 | ↓$0.01 (-0.13%) | 7.61 | 7.75 | 8.31M |
| 2024-10-22 | 7.77 | 7.80 | ↑$0.03 (0.39%) | 7.74 | 7.82 | 8.99M |
| 2024-10-21 | 7.82 | 7.76 | ↓$0.06 (-0.77%) | 7.73 | 7.86 | 13.32M |
| 2024-10-18 | 7.99 | 7.73 | ↓$0.26 (-3.25%) | 7.72 | 7.99 | 10.05M |
| 2024-10-17 | 8.13 | 8.00 | ↓$0.13 (-1.60%) | 7.99 | 8.24 | 16.07M |
| 2024-10-16 | 8.10 | 7.98 | ↓$0.12 (-1.48%) | 7.95 | 8.12 | 9.66M |
| 2024-10-15 | 8.14 | 7.95 | ↓$0.19 (-2.33%) | 7.91 | 8.19 | 14.39M |
| 2024-10-14 | 8.10 | 8.18 | ↑$0.08 (0.99%) | 8.09 | 8.21 | 7.70M |
| 2024-10-11 | 8.07 | 8.09 | ↑$0.02 (0.25%) | 8.01 | 8.13 | 5.40M |
| 2024-10-10 | 7.99 | 8.04 | ↑$0.05 (0.63%) | 7.95 | 8.05 | 7.60M |
Create an account or log in to view more rows.
$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 ??????????
$UMC Up! Up! Up! Up! Up! Up! Up!