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)

6.720 -0.260 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 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 (%)
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%)
Mar 03, 2025 6.510 6.630 6.370 6.420 22,580,096 -0.03(-0.47%)
Feb 28, 2025 6.400 6.530 6.360 6.450 20,398,572 +0.07(+1.10%)
Feb 27, 2025 6.570 6.580 6.380 6.380 15,575,312 -0.22(-3.33%)
Feb 26, 2025 6.590 6.630 6.560 6.600 7,802,824 +0.11(+1.69%)
Feb 25, 2025 6.520 6.590 6.480 6.490 18,934,312 -0.02(-0.31%)
Feb 24, 2025 6.550 6.570 6.470 6.510 12,194,020 +0.03(+0.46%)
Feb 21, 2025 6.590 6.600 6.430 6.480 15,619,985 -0.07(-1.07%)
Feb 20, 2025 6.510 6.575 6.510 6.550 14,992,261 +0.08(+1.24%)
Feb 19, 2025 6.440 6.520 6.405 6.470 18,662,308 +0.09(+1.41%)
Feb 18, 2025 6.330 6.440 6.325 6.380 13,650,869 +0.12(+1.92%)
Feb 14, 2025 6.240 6.280 6.215 6.260 5,110,444 -0.04(-0.63%)
Feb 13, 2025 6.240 6.305 6.220 6.300 10,588,288 +0.27(+4.48%)
Feb 12, 2025 5.960 6.060 5.955 6.030 17,392,870 -0.04(-0.66%)
Feb 11, 2025 6.030 6.090 6.000 6.070 5,861,372 -0.03(-0.49%)
Feb 10, 2025 6.070 6.160 6.060 6.100 8,375,256 +0.07(+1.16%)
Feb 07, 2025 6.030 6.100 5.980 6.030 13,880,588 -0.01(-0.17%)
Feb 06, 2025 6.010 6.040 5.964 6.040 11,778,807 -0.01(-0.17%)
Feb 05, 2025 6.000 6.090 6.000 6.050 11,183,503 +0.03(+0.50%)
Feb 04, 2025 6.030 6.100 5.970 6.020 18,000,236 +0.00(+0.00%)
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 and Conditions.