Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

United Microelectronics Corporation (NEW) Common Stock (NY:UMC)

7.580 -0.070 (-0.92%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 1, 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 (%)
Jun 30, 2025 7.690 7.690 7.570 7.650 7,032,246 -0.03(-0.39%)
Jun 27, 2025 7.610 7.700 7.600 7.680 6,505,353 +0.11(+1.45%)
Jun 26, 2025 7.580 7.630 7.530 7.570 6,276,057 -0.09(-1.17%)
Jun 25, 2025 7.750 7.755 7.630 7.660 7,362,783 -0.23(-2.92%)
Jun 24, 2025 7.790 7.890 7.720 7.890 11,834,163 -0.23(-2.83%)
Jun 23, 2025 8.120 8.130 7.980 8.120 10,609,631 -0.06(-0.73%)
Jun 20, 2025 8.210 8.270 8.155 8.180 9,674,982 -0.09(-1.09%)
Jun 18, 2025 8.180 8.270 8.175 8.270 9,915,023 +0.10(+1.22%)
Jun 17, 2025 8.230 8.260 8.100 8.170 10,744,874 -0.15(-1.80%)
Jun 16, 2025 8.160 8.330 8.160 8.320 11,576,741 +0.20(+2.46%)
Jun 13, 2025 8.020 8.145 8.020 8.120 11,264,364 +0.00(+0.00%)
Jun 12, 2025 7.990 8.130 7.990 8.120 9,599,814 +0.19(+2.40%)
Jun 11, 2025 8.040 8.040 7.870 7.930 9,978,189 +0.04(+0.51%)
Jun 10, 2025 7.810 7.900 7.780 7.890 11,391,308 +0.13(+1.68%)
Jun 09, 2025 7.680 7.840 7.640 7.760 12,162,722 +0.13(+1.70%)
Jun 06, 2025 7.560 7.630 7.530 7.630 6,787,754 +0.11(+1.46%)
Jun 05, 2025 7.540 7.610 7.500 7.520 13,592,756 -0.10(-1.31%)
Jun 04, 2025 7.650 7.670 7.520 7.620 6,815,425 -0.22(-2.81%)
Jun 03, 2025 7.750 7.850 7.730 7.840 10,518,611 +0.12(+1.55%)
Jun 02, 2025 7.655 7.740 7.630 7.720 6,652,687 +0.11(+1.45%)
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%)
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.