Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,050.12 -11.70 (-0.23%) Dow
37,807.06 +71.95 (+0.19%) Nasdaq
15,858.21 -26.81 (-0.17%) Bitcoin USD
62,097.54 -2,077.15 (-3.24%) CMC Crypto 200
885.54 0.00 (0.00%)
United Microelectronics Corporation (UMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 7.70 | 7.70 | 7.63 | 7.64 | 7.64 | 1,564,742 |
| 15 Apr 2024 | 8.03 | 8.03 | 7.75 | 7.82 | 7.82 | 7,456,100 |
| 12 Apr 2024 | 8.10 | 8.11 | 7.97 | 7.97 | 7.97 | 9,790,000 |
| 11 Apr 2024 | 8.18 | 8.19 | 8.06 | 8.18 | 8.18 | 5,972,600 |
| 10 Apr 2024 | 8.23 | 8.32 | 8.16 | 8.18 | 8.18 | 8,863,200 |
| 09 Apr 2024 | 8.22 | 8.29 | 8.15 | 8.27 | 8.27 | 7,035,800 |
| 08 Apr 2024 | 8.13 | 8.23 | 8.07 | 8.18 | 8.18 | 5,575,800 |
| 05 Apr 2024 | 7.99 | 8.08 | 7.94 | 8.06 | 8.06 | 4,837,700 |
| 04 Apr 2024 | 8.20 | 8.25 | 7.99 | 8.00 | 8.00 | 10,087,200 |
| 03 Apr 2024 | 8.07 | 8.15 | 8.02 | 8.15 | 8.15 | 4,145,300 |
| 02 Apr 2024 | 8.09 | 8.16 | 8.06 | 8.11 | 8.11 | 8,332,500 |
| 01 Apr 2024 | 8.06 | 8.20 | 8.06 | 8.13 | 8.13 | 6,598,700 |
| 28 Mar 2024 | 8.01 | 8.11 | 8.01 | 8.09 | 8.09 | 5,078,800 |
| 27 Mar 2024 | 8.00 | 8.00 | 7.91 | 7.98 | 7.98 | 7,112,600 |
| 26 Mar 2024 | 8.02 | 8.04 | 7.94 | 7.95 | 7.95 | 7,401,500 |
| 25 Mar 2024 | 8.07 | 8.09 | 7.99 | 7.99 | 7.99 | 4,720,900 |
| 22 Mar 2024 | 8.24 | 8.24 | 8.15 | 8.16 | 8.16 | 4,702,000 |
| 21 Mar 2024 | 8.44 | 8.47 | 8.33 | 8.34 | 8.34 | 6,735,100 |
| 20 Mar 2024 | 8.24 | 8.40 | 8.23 | 8.40 | 8.40 | 6,846,500 |
| 19 Mar 2024 | 8.26 | 8.32 | 8.16 | 8.26 | 8.26 | 7,342,900 |
| 18 Mar 2024 | 8.07 | 8.13 | 8.03 | 8.11 | 8.11 | 7,229,300 |
| 15 Mar 2024 | 8.11 | 8.18 | 8.01 | 8.02 | 8.02 | 16,062,800 |
| 14 Mar 2024 | 8.32 | 8.36 | 8.16 | 8.23 | 8.23 | 8,022,800 |
| 13 Mar 2024 | 8.43 | 8.48 | 8.32 | 8.32 | 8.32 | 7,759,000 |
| 12 Mar 2024 | 8.33 | 8.49 | 8.28 | 8.48 | 8.48 | 9,435,300 |
| 11 Mar 2024 | 8.20 | 8.28 | 8.13 | 8.18 | 8.18 | 6,574,200 |
| 08 Mar 2024 | 8.25 | 8.45 | 8.21 | 8.21 | 8.21 | 13,453,400 |
| 07 Mar 2024 | 7.99 | 8.30 | 7.97 | 8.25 | 8.25 | 11,401,100 |
| 06 Mar 2024 | 7.76 | 8.00 | 7.76 | 7.91 | 7.91 | 9,735,600 |
| 05 Mar 2024 | 7.67 | 7.70 | 7.59 | 7.64 | 7.64 | 6,345,900 |
| 04 Mar 2024 | 7.81 | 7.82 | 7.71 | 7.74 | 7.74 | 6,657,900 |
| 01 Mar 2024 | 7.68 | 7.83 | 7.63 | 7.81 | 7.81 | 8,845,900 |
| 29 Feb 2024 | 7.65 | 7.71 | 7.63 | 7.68 | 7.68 | 7,015,400 |
| 28 Feb 2024 | 7.54 | 7.55 | 7.48 | 7.54 | 7.54 | 4,700,000 |
| 27 Feb 2024 | 7.65 | 7.66 | 7.56 | 7.57 | 7.57 | 3,691,500 |
| 26 Feb 2024 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 4,592,800 |
| 23 Feb 2024 | 7.65 | 7.68 | 7.53 | 7.56 | 7.56 | 6,524,300 |
| 22 Feb 2024 | 7.80 | 7.82 | 7.70 | 7.76 | 7.76 | 7,851,000 |
| 21 Feb 2024 | 7.67 | 7.72 | 7.62 | 7.72 | 7.72 | 8,173,700 |
| 20 Feb 2024 | 7.71 | 7.81 | 7.71 | 7.77 | 7.77 | 6,442,300 |
| 16 Feb 2024 | 7.73 | 7.77 | 7.66 | 7.70 | 7.70 | 4,975,300 |
| 15 Feb 2024 | 7.93 | 7.93 | 7.77 | 7.80 | 7.80 | 8,044,900 |
| 14 Feb 2024 | 7.90 | 7.95 | 7.81 | 7.93 | 7.93 | 7,253,700 |
| 13 Feb 2024 | 7.91 | 7.93 | 7.73 | 7.79 | 7.79 | 7,366,700 |
| 12 Feb 2024 | 8.11 | 8.20 | 8.04 | 8.06 | 8.06 | 5,252,800 |
| 09 Feb 2024 | 8.09 | 8.13 | 8.01 | 8.11 | 8.11 | 5,604,800 |
| 08 Feb 2024 | 7.89 | 8.11 | 7.83 | 8.05 | 8.05 | 7,634,900 |
| 07 Feb 2024 | 7.72 | 7.90 | 7.67 | 7.90 | 7.90 | 8,165,400 |
| 06 Feb 2024 | 7.78 | 7.79 | 7.61 | 7.67 | 7.67 | 5,893,000 |
| 05 Feb 2024 | 7.62 | 7.69 | 7.58 | 7.67 | 7.67 | 5,476,600 |
| 02 Feb 2024 | 7.67 | 7.69 | 7.55 | 7.62 | 7.62 | 9,876,200 |
| 01 Feb 2024 | 7.76 | 7.78 | 7.65 | 7.69 | 7.69 | 8,556,800 |
| 31 Jan 2024 | 7.84 | 8.04 | 7.57 | 7.71 | 7.71 | 8,095,100 |
| 30 Jan 2024 | 7.91 | 7.94 | 7.81 | 7.83 | 7.83 | 6,596,800 |
| 29 Jan 2024 | 7.85 | 7.90 | 7.79 | 7.89 | 7.89 | 6,501,800 |
| 26 Jan 2024 | 8.05 | 8.05 | 7.80 | 7.84 | 7.84 | 11,366,900 |
| 25 Jan 2024 | 8.41 | 8.43 | 8.21 | 8.27 | 8.27 | 14,917,800 |
| 24 Jan 2024 | 8.18 | 8.35 | 8.16 | 8.21 | 8.21 | 13,321,800 |
| 23 Jan 2024 | 8.05 | 8.14 | 8.04 | 8.12 | 8.12 | 6,727,800 |
| 22 Jan 2024 | 8.06 | 8.16 | 8.03 | 8.10 | 8.10 | 8,149,100 |
| 19 Jan 2024 | 7.78 | 7.99 | 7.73 | 7.96 | 7.96 | 12,232,500 |
| 18 Jan 2024 | 7.80 | 7.85 | 7.67 | 7.79 | 7.79 | 8,188,200 |
| 17 Jan 2024 | 7.64 | 7.66 | 7.46 | 7.64 | 7.64 | 10,045,700 |
| 16 Jan 2024 | 7.87 | 7.89 | 7.75 | 7.83 | 7.83 | 7,757,400 |
| 12 Jan 2024 | 7.98 | 8.08 | 7.95 | 7.95 | 7.95 | 3,104,600 |
| 11 Jan 2024 | 8.02 | 8.07 | 7.88 | 7.98 | 7.98 | 6,546,800 |
| 10 Jan 2024 | 8.11 | 8.13 | 8.00 | 8.04 | 8.04 | 8,789,100 |
| 09 Jan 2024 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | 4,462,400 |
| 08 Jan 2024 | 8.12 | 8.24 | 8.09 | 8.23 | 8.23 | 5,609,600 |
| 05 Jan 2024 | 8.11 | 8.19 | 8.07 | 8.10 | 8.10 | 5,716,400 |
| 04 Jan 2024 | 8.12 | 8.22 | 8.10 | 8.13 | 8.13 | 7,148,800 |
| 03 Jan 2024 | 8.09 | 8.18 | 8.03 | 8.04 | 8.04 | 5,965,600 |
| 02 Jan 2024 | 8.32 | 8.34 | 8.21 | 8.28 | 8.28 | 10,691,200 |
| 29 Dec 2023 | 8.50 | 8.56 | 8.43 | 8.46 | 8.46 | 3,613,800 |
| 28 Dec 2023 | 8.60 | 8.64 | 8.51 | 8.51 | 8.51 | 5,375,100 |
| 27 Dec 2023 | 8.32 | 8.68 | 8.30 | 8.66 | 8.66 | 10,439,400 |
| 26 Dec 2023 | 8.09 | 8.23 | 8.09 | 8.21 | 8.21 | 6,819,500 |
| 22 Dec 2023 | 7.93 | 8.05 | 7.93 | 7.97 | 7.97 | 3,943,800 |
| 21 Dec 2023 | 7.99 | 7.99 | 7.84 | 7.92 | 7.92 | 4,279,300 |
| 20 Dec 2023 | 7.90 | 7.99 | 7.81 | 7.82 | 7.82 | 7,405,100 |
| 19 Dec 2023 | 8.00 | 8.05 | 7.97 | 7.98 | 7.98 | 5,536,100 |
| 18 Dec 2023 | 8.07 | 8.11 | 8.01 | 8.08 | 8.08 | 5,243,500 |
| 15 Dec 2023 | 8.14 | 8.18 | 8.07 | 8.10 | 8.10 | 9,823,800 |
| 14 Dec 2023 | 8.08 | 8.20 | 8.06 | 8.14 | 8.14 | 9,536,900 |
| 13 Dec 2023 | 7.95 | 8.09 | 7.89 | 8.06 | 8.06 | 5,636,100 |
| 12 Dec 2023 | 7.92 | 7.94 | 7.85 | 7.94 | 7.94 | 3,558,200 |
| 11 Dec 2023 | 7.80 | 7.92 | 7.80 | 7.90 | 7.90 | 5,990,200 |
| 08 Dec 2023 | 7.70 | 7.83 | 7.70 | 7.80 | 7.80 | 4,567,500 |
| 07 Dec 2023 | 7.68 | 7.81 | 7.67 | 7.80 | 7.80 | 6,992,300 |
| 06 Dec 2023 | 7.78 | 7.80 | 7.71 | 7.72 | 7.72 | 6,976,500 |
| 05 Dec 2023 | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | 3,516,200 |
| 04 Dec 2023 | 7.90 | 7.92 | 7.77 | 7.85 | 7.85 | 6,504,500 |
| 01 Dec 2023 | 7.82 | 7.95 | 7.77 | 7.94 | 7.94 | 4,406,400 |
| 30 Nov 2023 | 7.87 | 7.87 | 7.75 | 7.79 | 7.79 | 9,180,400 |
| 29 Nov 2023 | 7.90 | 7.98 | 7.88 | 7.88 | 7.88 | 5,927,700 |
| 28 Nov 2023 | 7.78 | 7.84 | 7.75 | 7.82 | 7.82 | 4,424,300 |
| 27 Nov 2023 | 7.82 | 7.88 | 7.77 | 7.84 | 7.84 | 4,050,900 |
| 24 Nov 2023 | 7.88 | 7.91 | 7.85 | 7.88 | 7.88 | 2,827,100 |
| 22 Nov 2023 | 7.88 | 7.90 | 7.79 | 7.87 | 7.87 | 3,592,800 |
| 21 Nov 2023 | 7.93 | 7.94 | 7.83 | 7.86 | 7.86 | 5,749,900 |
| *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.