Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,112.52 -26.12 (-0.04%) CMC Crypto 200
1,404.38 -13.50 (-0.95%)
United Microelectronics Corporation (2303.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 57.00 | 57.00 | 56.10 | 56.30 | 56.30 | 49,230,772 |
| 13 Jun 2024 | 55.60 | 56.90 | 55.40 | 56.40 | 56.40 | 98,989,445 |
| 12 Jun 2024 | 55.00 | 55.00 | 54.20 | 54.90 | 54.90 | 45,546,856 |
| 11 Jun 2024 | 55.50 | 55.60 | 54.80 | 55.10 | 55.10 | 65,133,110 |
| 07 Jun 2024 | 54.00 | 55.10 | 53.90 | 55.10 | 55.10 | 52,887,635 |
| 06 Jun 2024 | 54.10 | 54.20 | 53.70 | 54.20 | 54.20 | 41,626,871 |
| 05 Jun 2024 | 53.80 | 53.90 | 53.20 | 53.50 | 53.50 | 67,524,397 |
| 04 Jun 2024 | 54.50 | 54.70 | 53.90 | 54.30 | 54.30 | 69,360,942 |
| 03 Jun 2024 | 55.80 | 56.00 | 54.60 | 55.00 | 55.00 | 72,529,904 |
| 31 May 2024 | 56.00 | 56.50 | 55.00 | 55.00 | 55.00 | 166,673,076 |
| 30 May 2024 | 55.00 | 56.40 | 54.70 | 55.80 | 55.80 | 74,110,267 |
| 29 May 2024 | 57.00 | 57.30 | 55.80 | 55.90 | 55.90 | 75,822,062 |
| 28 May 2024 | 57.10 | 57.30 | 56.30 | 56.40 | 56.40 | 78,617,613 |
| 27 May 2024 | 54.80 | 57.90 | 54.80 | 56.60 | 56.60 | 139,490,635 |
| 24 May 2024 | 55.00 | 55.50 | 54.60 | 54.60 | 54.60 | 72,951,290 |
| 23 May 2024 | 55.40 | 56.00 | 54.70 | 56.00 | 56.00 | 134,041,206 |
| 22 May 2024 | 54.50 | 55.20 | 54.30 | 55.00 | 55.00 | 152,843,001 |
| 21 May 2024 | 53.20 | 53.90 | 53.00 | 53.90 | 53.90 | 101,866,213 |
| 20 May 2024 | 53.00 | 53.10 | 52.50 | 53.10 | 53.10 | 55,815,584 |
| 17 May 2024 | 52.30 | 52.80 | 51.80 | 52.80 | 52.80 | 61,246,860 |
| 16 May 2024 | 52.10 | 52.30 | 51.90 | 52.10 | 52.10 | 41,857,613 |
| 15 May 2024 | 52.30 | 52.40 | 51.80 | 51.80 | 51.80 | 44,199,438 |
| 14 May 2024 | 52.30 | 52.40 | 51.80 | 52.10 | 52.10 | 44,237,062 |
| 13 May 2024 | 52.10 | 52.40 | 51.50 | 52.40 | 52.40 | 36,249,820 |
| 10 May 2024 | 51.50 | 52.30 | 51.40 | 52.20 | 52.20 | 52,178,902 |
| 09 May 2024 | 51.90 | 52.00 | 51.30 | 51.90 | 51.90 | 29,014,704 |
| 08 May 2024 | 51.90 | 51.90 | 51.40 | 51.90 | 51.90 | 36,416,598 |
| 07 May 2024 | 52.00 | 52.10 | 51.40 | 51.60 | 51.60 | 40,079,427 |
| 06 May 2024 | 52.10 | 52.30 | 51.50 | 51.70 | 51.70 | 42,853,986 |
| 03 May 2024 | 51.10 | 51.50 | 50.90 | 51.40 | 51.40 | 58,495,124 |
| 02 May 2024 | 50.20 | 50.90 | 50.00 | 50.30 | 50.30 | 60,117,129 |
| 30 Apr 2024 | 50.40 | 51.10 | 50.20 | 50.70 | 50.70 | 49,586,424 |
| 29 Apr 2024 | 50.30 | 50.50 | 49.90 | 50.40 | 50.40 | 41,636,808 |
| 26 Apr 2024 | 49.70 | 50.50 | 49.70 | 49.80 | 49.80 | 44,383,158 |
| 25 Apr 2024 | 49.25 | 49.75 | 48.85 | 49.50 | 49.50 | 65,600,848 |
| 24 Apr 2024 | 49.25 | 50.20 | 49.10 | 50.20 | 50.20 | 46,851,297 |
| 23 Apr 2024 | 49.10 | 49.45 | 48.70 | 48.70 | 48.70 | 48,839,318 |
| 22 Apr 2024 | 48.65 | 49.10 | 48.30 | 48.90 | 48.90 | 83,258,570 |
| 19 Apr 2024 | 49.45 | 49.45 | 48.70 | 49.10 | 49.10 | 125,240,375 |
| 18 Apr 2024 | 50.10 | 50.30 | 49.90 | 50.20 | 50.20 | 37,669,436 |
| 17 Apr 2024 | 50.20 | 50.60 | 50.20 | 50.30 | 50.30 | 50,186,684 |
| 16 Apr 2024 | 51.00 | 51.00 | 50.10 | 50.10 | 50.10 | 85,553,804 |
| 15 Apr 2024 | 52.00 | 52.10 | 51.40 | 51.60 | 51.60 | 57,663,496 |
| 12 Apr 2024 | 52.60 | 52.90 | 52.50 | 52.70 | 52.70 | 39,562,643 |
| 11 Apr 2024 | 52.70 | 52.90 | 52.10 | 52.50 | 52.50 | 56,020,149 |
| 10 Apr 2024 | 52.70 | 53.60 | 52.40 | 53.20 | 53.20 | 102,945,209 |
| 09 Apr 2024 | 52.40 | 52.60 | 52.10 | 52.40 | 52.40 | 60,645,946 |
| 08 Apr 2024 | 51.60 | 52.20 | 51.60 | 52.10 | 52.10 | 35,041,836 |
| 03 Apr 2024 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | 41,363,165 |
| 02 Apr 2024 | 52.00 | 52.70 | 51.90 | 52.10 | 52.10 | 52,845,773 |
| 01 Apr 2024 | 52.40 | 52.50 | 51.60 | 51.70 | 51.70 | 52,090,342 |
| 29 Mar 2024 | 52.00 | 52.00 | 51.10 | 51.60 | 51.60 | 60,111,000 |
| 28 Mar 2024 | 51.50 | 52.10 | 51.20 | 52.00 | 52.00 | 80,341,420 |
| 27 Mar 2024 | 51.60 | 51.70 | 51.10 | 51.50 | 51.50 | 51,078,804 |
| 26 Mar 2024 | 51.80 | 52.10 | 50.80 | 51.70 | 51.70 | 79,676,002 |
| 25 Mar 2024 | 52.20 | 52.20 | 51.50 | 51.80 | 51.80 | 67,294,638 |
| 22 Mar 2024 | 53.30 | 53.30 | 52.00 | 52.40 | 52.40 | 91,129,106 |
| 21 Mar 2024 | 53.50 | 53.80 | 53.00 | 53.30 | 53.30 | 69,351,708 |
| 20 Mar 2024 | 53.60 | 54.30 | 52.80 | 52.90 | 52.90 | 128,826,380 |
| 19 Mar 2024 | 51.40 | 53.50 | 51.30 | 53.00 | 53.00 | 138,908,497 |
| 18 Mar 2024 | 51.50 | 52.00 | 51.00 | 51.80 | 51.80 | 69,309,594 |
| 15 Mar 2024 | 52.30 | 52.40 | 51.60 | 51.90 | 51.90 | 85,406,325 |
| 14 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | 75,331,524 |
| 13 Mar 2024 | 52.80 | 53.20 | 52.30 | 53.00 | 53.00 | 125,263,530 |
| 12 Mar 2024 | 51.60 | 52.50 | 51.30 | 52.50 | 52.50 | 85,918,981 |
| 11 Mar 2024 | 52.00 | 52.40 | 50.80 | 51.60 | 51.60 | 100,314,710 |
| 08 Mar 2024 | 51.90 | 53.00 | 51.00 | 51.90 | 51.90 | 284,309,520 |
| 07 Mar 2024 | 49.60 | 50.20 | 49.55 | 50.20 | 50.20 | 114,381,033 |
| 06 Mar 2024 | 48.55 | 49.20 | 48.45 | 49.20 | 49.20 | 50,119,208 |
| 05 Mar 2024 | 48.85 | 48.95 | 48.50 | 48.75 | 48.75 | 43,833,522 |
| 04 Mar 2024 | 48.50 | 48.95 | 48.45 | 48.85 | 48.85 | 52,620,867 |
| 01 Mar 2024 | 49.00 | 49.00 | 48.30 | 48.30 | 48.30 | 48,011,892 |
| 29 Feb 2024 | 48.40 | 48.90 | 48.15 | 48.85 | 48.85 | 66,602,301 |
| 27 Feb 2024 | 48.10 | 48.70 | 48.05 | 48.15 | 48.15 | 36,863,720 |
| 26 Feb 2024 | 48.00 | 48.25 | 47.85 | 48.00 | 48.00 | 42,630,523 |
| 23 Feb 2024 | 48.50 | 48.90 | 48.15 | 48.15 | 48.15 | 54,152,256 |
| 22 Feb 2024 | 48.60 | 48.85 | 48.40 | 48.60 | 48.60 | 44,502,835 |
| 21 Feb 2024 | 48.90 | 49.10 | 48.50 | 48.50 | 48.50 | 64,118,827 |
| 20 Feb 2024 | 49.00 | 49.65 | 48.95 | 49.25 | 49.25 | 33,519,790 |
| 19 Feb 2024 | 48.90 | 49.15 | 48.80 | 49.15 | 49.15 | 27,779,765 |
| 16 Feb 2024 | 49.25 | 49.25 | 48.85 | 48.85 | 48.85 | 37,546,293 |
| 15 Feb 2024 | 49.00 | 49.20 | 48.55 | 49.20 | 49.20 | 64,345,314 |
| 05 Feb 2024 | 48.00 | 48.25 | 47.85 | 48.10 | 48.10 | 59,043,982 |
| 02 Feb 2024 | 48.85 | 48.90 | 48.50 | 48.55 | 48.55 | 61,988,932 |
| 01 Feb 2024 | 48.55 | 49.15 | 48.30 | 49.05 | 49.05 | 64,281,001 |
| 31 Jan 2024 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | 54,713,914 |
| 30 Jan 2024 | 49.65 | 49.90 | 49.60 | 49.60 | 49.60 | 38,754,522 |
| 29 Jan 2024 | 49.65 | 49.90 | 49.40 | 49.45 | 49.45 | 59,567,525 |
| 26 Jan 2024 | 50.80 | 51.10 | 49.80 | 49.80 | 49.80 | 181,978,031 |
| 25 Jan 2024 | 51.10 | 52.30 | 51.10 | 52.30 | 52.30 | 174,170,705 |
| 24 Jan 2024 | 50.70 | 50.80 | 50.30 | 50.60 | 50.60 | 60,980,878 |
| 23 Jan 2024 | 50.80 | 50.90 | 49.95 | 50.20 | 50.20 | 50,692,732 |
| 22 Jan 2024 | 50.00 | 50.30 | 49.70 | 50.30 | 50.30 | 73,159,697 |
| 19 Jan 2024 | 49.90 | 49.90 | 48.30 | 49.20 | 49.20 | 70,235,426 |
| 18 Jan 2024 | 48.60 | 48.90 | 47.55 | 48.10 | 48.10 | 91,151,420 |
| 17 Jan 2024 | 50.00 | 50.00 | 48.50 | 48.60 | 48.60 | 141,437,685 |
| 16 Jan 2024 | 50.50 | 50.80 | 50.00 | 50.80 | 50.80 | 49,658,808 |
| 15 Jan 2024 | 50.40 | 50.80 | 50.10 | 50.80 | 50.80 | 30,013,792 |
| 12 Jan 2024 | 50.10 | 50.10 | 49.60 | 50.10 | 50.10 | 30,183,922 |
| 11 Jan 2024 | 50.20 | 50.30 | 50.00 | 50.10 | 50.10 | 26,875,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.