Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corporation (NEW) Common Stock (NY: UMC )

5.920 +0.140 (+2.42%)
Streaming Delayed Price Updated: 9:32 AM EST, Feb 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 5.820 5.920 5.730 5.780 10,245,664 -0.06(-1.03%)
Jan 30, 2025 5.770 5.850 5.740 5.840 9,024,937 +0.10(+1.74%)
Jan 29, 2025 5.780 5.780 5.660 5.740 6,700,159 -0.01(-0.17%)
Jan 28, 2025 5.730 5.780 5.610 5.750 11,494,393 +0.05(+0.88%)
Jan 27, 2025 5.820 5.845 5.625 5.700 23,572,412 +0.01(+0.18%)
Jan 24, 2025 5.790 5.825 5.685 5.690 10,410,946 -0.15(-2.57%)
Jan 23, 2025 5.720 5.940 5.670 5.840 13,554,846 +0.12(+2.10%)
Jan 22, 2025 6.040 6.080 5.705 5.720 26,318,348 -0.31(-5.14%)
Jan 21, 2025 6.210 6.250 5.880 6.030 21,976,396 -0.25(-3.98%)
Jan 17, 2025 6.230 6.290 6.210 6.280 10,863,870 +0.07(+1.13%)
Jan 16, 2025 6.390 6.420 6.210 6.210 10,716,298 -0.14(-2.20%)
Jan 15, 2025 6.320 6.390 6.250 6.350 8,870,403 +0.05(+0.79%)
Jan 14, 2025 6.410 6.470 6.280 6.300 9,475,805 +0.10(+1.61%)
Jan 13, 2025 6.140 6.220 6.090 6.200 11,336,800 +0.05(+0.81%)
Jan 10, 2025 6.310 6.310 6.140 6.150 13,854,156 -0.25(-3.91%)
Jan 08, 2025 6.360 6.440 6.350 6.400 7,328,800 +0.01(+0.16%)
Jan 07, 2025 6.490 6.520 6.360 6.390 12,079,553 -0.24(-3.62%)
Jan 06, 2025 6.650 6.760 6.615 6.630 10,616,574 +0.06(+0.91%)
Jan 03, 2025 6.530 6.600 6.530 6.570 7,508,498 +0.04(+0.61%)
Jan 02, 2025 6.600 6.650 6.520 6.530 9,023,267 +0.04(+0.62%)
Dec 31, 2024 6.490 0 -0.02(-0.31%)
Dec 30, 2024 6.590 6.590 6.475 6.510 8,440,305 -0.13(-1.96%)
Dec 27, 2024 6.640 6.660 6.565 6.640 6,959,656 -0.03(-0.45%)
Dec 26, 2024 6.730 6.750 6.640 6.670 7,829,417 -0.15(-2.20%)
Dec 24, 2024 6.750 6.850 6.724 6.820 5,848,547 +0.09(+1.34%)
Dec 23, 2024 6.600 6.800 6.570 6.730 19,441,512 +0.20(+3.06%)
Dec 20, 2024 6.490 6.580 6.430 6.530 14,839,996 -0.00(-0.08%)
Dec 19, 2024 6.570 6.635 6.520 6.535 8,289,222 -0.04(-0.68%)
Dec 18, 2024 6.700 6.880 6.560 6.580 19,194,224 +0.08(+1.23%)
Dec 17, 2024 6.480 6.610 6.445 6.500 14,919,399 +0.16(+2.52%)
Dec 16, 2024 6.350 6.420 6.340 6.340 8,573,511 -0.05(-0.78%)
Dec 13, 2024 6.350 6.435 6.310 6.390 15,107,336 -0.01(-0.16%)
Dec 12, 2024 6.450 6.490 6.370 6.400 10,088,565 -0.19(-2.88%)
Dec 11, 2024 6.530 6.620 6.520 6.590 9,419,892 +0.03(+0.46%)
Dec 10, 2024 6.640 6.680 6.530 6.560 11,156,392 -0.13(-1.94%)
Dec 09, 2024 6.740 6.790 6.690 6.690 8,511,831 -0.03(-0.45%)
Dec 06, 2024 6.640 6.740 6.625 6.720 9,310,516 +0.13(+1.97%)
Dec 05, 2024 6.690 6.710 6.540 6.590 17,578,334 -0.14(-2.08%)
Dec 04, 2024 6.780 6.800 6.720 6.730 9,674,486 -0.01(-0.15%)
Dec 03, 2024 6.730 6.780 6.660 6.740 9,816,201 -0.09(-1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.