UMC - UNITED MICROELECTRONICS CORP
12.33
-0.310 -2.514%
Share volume: 13,079,771
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$12.64
-0.31
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $12.18 | $12.18 | $12.44 | $12.44 | $12.05 | $12.05 | $12.33 | $12.33 | 13,079,771 | $13,079,771.00 |
| 04-20-2026 | $12.49 | $12.49 | $12.74 | $12.74 | $12.21 | $12.21 | $12.64 | $12.64 | 22,647,161 | $22,647,161.00 |
| 04-17-2026 | $11.85 | $11.85 | $11.86 | $11.86 | $11.41 | $11.41 | $11.66 | $11.66 | 20,922,392 | $20,922,392.00 |
| 04-16-2026 | $10.47 | $10.47 | $10.74 | $10.74 | $10.41 | $10.41 | $10.62 | $10.62 | 11,609,123 | $11,609,123.00 |
| 04-15-2026 | $9.91 | $9.91 | $9.96 | $9.96 | $9.80 | $9.80 | $9.95 | $9.95 | 7,029,255 | $7,029,255.00 |
| 04-14-2026 | $9.69 | $9.69 | $9.70 | $9.70 | $9.52 | $9.52 | $9.59 | $9.59 | 5,458,835 | $5,458,835.00 |
| 04-13-2026 | $9.53 | $9.53 | $9.72 | $9.72 | $9.46 | $9.46 | $9.70 | $9.70 | 7,030,873 | $7,030,873.00 |
| 04-10-2026 | $9.81 | $9.81 | $9.85 | $9.85 | $9.70 | $9.70 | $9.74 | $9.74 | 6,704,807 | $6,704,807.00 |
| 04-09-2026 | $9.37 | $9.37 | $9.54 | $9.54 | $9.37 | $9.37 | $9.53 | $9.53 | 7,807,524 | $7,807,524.00 |
| 04-08-2026 | $9.46 | $9.46 | $9.61 | $9.61 | $9.38 | $9.38 | $9.47 | $9.47 | 12,162,419 | $12,162,419.00 |