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)

7.610 -0.090 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 7.660 7.675 7.510 7.610 9,457,744 -0.09(-1.17%)
May 29, 2025 7.800 7.830 7.655 7.700 10,413,010 -0.10(-1.28%)
May 28, 2025 7.860 7.860 7.730 7.800 8,191,964 +0.06(+0.78%)
May 27, 2025 7.760 7.790 7.680 7.740 8,546,208 -0.08(-1.02%)
May 23, 2025 7.820 7.880 7.770 7.820 12,475,026 -0.25(-3.10%)
May 22, 2025 8.090 8.160 8.060 8.070 9,764,254 +0.02(+0.25%)
May 21, 2025 8.080 8.150 8.020 8.050 9,747,008 +0.20(+2.55%)
May 20, 2025 7.880 7.900 7.810 7.850 3,356,599 -0.07(-0.88%)
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 32,478,812 +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%)
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.