UMC - UNITED MICROELECTRONICS CORP
9.6
-0.150 -1.563%
Share volume: 9,248,798
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$9.75
-0.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $9.69 | $9.69 | $9.79 | $9.79 | $9.55 | $9.55 | $9.60 | $9.60 | 9,248,798 | $9,248,798.00 |
| 03-05-2026 | $9.85 | $9.85 | $9.98 | $9.98 | $9.55 | $9.55 | $9.75 | $9.75 | 7,233,414 | $7,233,414.00 |
| 03-04-2026 | $9.90 | $9.90 | $9.96 | $9.96 | $9.77 | $9.77 | $9.88 | $9.88 | 7,144,244 | $7,144,244.00 |
| 03-03-2026 | $9.87 | $9.87 | $10.01 | $10.01 | $9.81 | $9.81 | $9.90 | $9.90 | 13,527,383 | $13,527,383.00 |
| 03-02-2026 | $10.27 | $10.27 | $10.53 | $10.53 | $10.26 | $10.26 | $10.51 | $10.51 | 4,965,279 | $4,965,279.00 |
| 02-27-2026 | $10.26 | $10.26 | $10.46 | $10.46 | $10.18 | $10.18 | $10.44 | $10.44 | 4,661,947 | $4,661,947.00 |
| 02-26-2026 | $10.62 | $10.62 | $10.62 | $10.62 | $10.18 | $10.18 | $10.30 | $10.30 | 8,986,676 | $8,986,676.00 |
| 02-25-2026 | $10.50 | $10.50 | $10.64 | $10.64 | $10.43 | $10.43 | $10.55 | $10.55 | 6,630,768 | $6,630,768.00 |
| 02-24-2026 | $10.93 | $10.93 | $11.04 | $11.04 | $10.89 | $10.89 | $10.92 | $10.92 | 6,955,132 | $6,955,132.00 |
| 02-23-2026 | $10.40 | $10.40 | $10.53 | $10.53 | $10.33 | $10.33 | $10.42 | $10.42 | 6,005,860 | $6,005,860.00 |