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)

7.835 -0.085 (-1.07%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 20, 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 (%)
May 19, 2025 7.790 7.920 7.790 7.920 6,735,735 +0.06(+0.76%)
May 16, 2025 7.870 7.902 7.805 7.860 4,510,180 +0.02(+0.26%)
May 15, 2025 7.780 7.850 7.760 7.840 6,393,977 +0.10(+1.29%)
May 14, 2025 7.800 7.800 7.705 7.740 7,295,208 -0.02(-0.26%)
May 13, 2025 7.690 7.760 7.650 7.760 9,559,133 +0.05(+0.65%)
May 12, 2025 7.690 7.770 7.550 7.710 22,171,294 +0.26(+3.49%)
May 09, 2025 7.440 7.525 7.390 7.450 9,524,736 +0.07(+0.95%)
May 08, 2025 7.500 7.500 7.360 7.380 8,334,976 -0.09(-1.20%)
May 07, 2025 7.430 7.500 7.340 7.470 11,904,360 +0.07(+0.95%)
May 06, 2025 7.410 7.450 7.290 7.400 14,970,900 +0.00(+0.00%)
May 05, 2025 7.390 7.600 7.385 7.400 10,598,527 +0.05(+0.68%)
May 02, 2025 7.250 7.355 7.235 7.350 13,062,522 +0.34(+4.85%)
May 01, 2025 7.060 7.100 6.980 7.010 7,713,330 -0.03(-0.43%)
Apr 30, 2025 6.910 7.060 6.905 7.040 9,762,347 +0.12(+1.73%)
Apr 29, 2025 6.930 7.000 6.900 6.920 9,895,331 -0.02(-0.29%)
Apr 28, 2025 6.890 6.950 6.830 6.940 8,030,163 +0.06(+0.87%)
Apr 25, 2025 6.900 6.920 6.760 6.880 8,572,275 -0.03(-0.43%)
Apr 24, 2025 6.750 6.940 6.710 6.910 15,707,159 -0.11(-1.57%)
Apr 23, 2025 7.130 7.185 6.860 7.020 16,932,140 +0.22(+3.24%)
Apr 22, 2025 6.860 6.870 6.740 6.800 12,441,052 +0.08(+1.19%)
Apr 21, 2025 6.670 6.770 6.640 6.720 10,040,973 -0.09(-1.32%)
Apr 17, 2025 6.900 6.905 6.770 6.810 13,567,681 -0.04(-0.58%)
Apr 16, 2025 6.800 6.930 6.720 6.850 17,639,896 -0.06(-0.87%)
Apr 15, 2025 6.880 6.970 6.880 6.910 9,816,500 +0.03(+0.44%)
Apr 14, 2025 6.810 6.955 6.790 6.880 11,208,044 +0.01(+0.15%)
Apr 11, 2025 6.700 6.910 6.650 6.870 13,112,866 +0.33(+5.05%)
Apr 10, 2025 6.620 6.695 6.360 6.540 22,052,568 -0.23(-3.40%)
Apr 09, 2025 6.100 6.840 6.020 6.770 32,482,028 +0.65(+10.62%)
Apr 08, 2025 6.540 6.625 5.990 6.120 21,636,402 -0.01(-0.16%)
Apr 07, 2025 5.800 6.270 5.711 6.130 24,571,116 -0.10(-1.61%)
Apr 04, 2025 6.280 6.370 6.165 6.230 18,959,022 -0.21(-3.26%)
Apr 03, 2025 6.560 6.635 6.440 6.440 16,391,763 -0.28(-4.17%)
Apr 02, 2025 6.850 6.860 6.615 6.720 13,815,955 -0.26(-3.72%)
Apr 01, 2025 6.920 7.065 6.900 6.980 14,352,471 -0.17(-2.38%)
Mar 31, 2025 6.580 7.870 6.560 7.150 50,394,184 +0.60(+9.16%)
Mar 28, 2025 6.600 6.641 6.520 6.550 11,974,158 -0.09(-1.36%)
Mar 27, 2025 6.700 6.740 6.610 6.640 10,801,096 +0.03(+0.45%)
Mar 26, 2025 6.710 6.725 6.550 6.610 12,505,892 -0.11(-1.64%)
Mar 25, 2025 6.770 6.800 6.700 6.720 6,752,609 -0.07(-1.03%)
Mar 24, 2025 6.820 6.820 6.700 6.790 12,053,124 +0.08(+1.19%)
Mar 21, 2025 6.690 6.740 6.620 6.710 11,007,448 -0.02(-0.30%)
Mar 20, 2025 6.820 6.860 6.684 6.730 8,703,090 -0.13(-1.90%)
Mar 19, 2025 6.750 6.900 6.750 6.860 13,843,913 +0.03(+0.44%)
Mar 18, 2025 6.710 6.840 6.680 6.830 11,124,574 +0.13(+1.94%)
Mar 17, 2025 6.620 6.720 6.578 6.700 11,353,314 -0.09(-1.33%)
Mar 14, 2025 6.750 6.840 6.700 6.790 15,673,294 +0.32(+4.95%)
Mar 13, 2025 6.570 6.600 6.420 6.470 16,240,545 -0.15(-2.27%)
Mar 12, 2025 6.750 6.760 6.600 6.620 13,824,394 -0.05(-0.75%)
Mar 11, 2025 6.760 6.790 6.610 6.670 24,149,858 -0.11(-1.62%)
Mar 10, 2025 6.760 6.840 6.710 6.780 18,927,508 +0.03(+0.44%)
Mar 07, 2025 6.700 6.760 6.645 6.750 20,241,848 +0.09(+1.35%)
Mar 06, 2025 6.670 6.760 6.610 6.660 17,328,420 -0.14(-2.06%)
Mar 05, 2025 6.680 6.820 6.640 6.800 17,196,812 +0.15(+2.26%)
Mar 04, 2025 6.490 6.750 6.480 6.650 16,357,110 +0.23(+3.58%)
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 Of Service.