tiprankstipranks
United Microelectronics Corp. (DE:UMCB)
FRANKFURT:UMCB
Germany Market
UMCB
United Micro
RESEARCH TOOLSreports

United Micro (UMCB) Historical Prices

12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
18.40
18.40
18.40
18.40
18.40
0.00%
0
0.00
Sep 08, 2026
18.40
18.40
18.40
18.40
18.40
-3.66%
0
0.00
Sep 07, 2026
18.10
19.20
18.10
19.10
19.10
+14.37%
3,360
14.31
Sep 04, 2026
16.70
16.70
16.70
16.70
16.70
-0.60%
0
0.00
Sep 03, 2026
16.80
16.80
16.80
16.80
16.80
+0.60%
0
0.00
Sep 02, 2026
16.70
16.70
16.70
16.70
16.70
-4.57%
0
0.00
Sep 01, 2026
17.50
17.50
17.50
17.50
17.50
+4.79%
8,000
54.12
Aug 31, 2026
16.70
16.70
16.70
16.70
16.70
-2.91%
0
0.00
Aug 28, 2026
17.20
17.20
17.20
17.20
17.20
+1.78%
0
0.00
Aug 27, 2026
16.00
16.90
16.00
16.90
16.90
+3.05%
150
0.87
Aug 26, 2026
16.40
16.40
16.40
16.40
16.40
-6.29%
0
0.00
Aug 25, 2026
16.70
17.50
16.70
17.50
17.50
+6.71%
243
1.17
Aug 24, 2026
16.40
16.40
16.40
16.40
16.40
+9.33%
0
0.00
Aug 21, 2026
15.00
15.00
15.00
15.00
15.00
-1.32%
0
0.00
Aug 20, 2026
15.20
15.20
15.20
15.20
15.20
-2.56%
0
0.00
Aug 19, 2026
15.60
15.60
15.60
15.60
15.60
-1.89%
0
0.00
Aug 18, 2026
15.90
15.90
15.90
15.90
15.90
-1.85%
0
0.00
Aug 17, 2026
16.20
16.20
16.20
16.20
16.20
-1.22%
0
0.00
Aug 14, 2026
16.40
16.40
16.40
16.40
16.40
0.00%
0
0.00
Aug 13, 2026
16.40
16.40
16.40
16.40
16.40
+1.86%
0
0.00
Aug 12, 2026
16.10
16.10
16.10
16.10
16.10
+1.26%
0
0.00
Aug 11, 2026
15.90
15.90
15.90
15.90
15.90
0.00%
0
0.00
Aug 10, 2026
15.90
15.90
15.90
15.90
15.90
+0.63%
0
0.00
Aug 07, 2026
15.80
15.80
15.80
15.80
15.80
-9.71%
0
0.00
Aug 06, 2026
16.40
17.50
16.40
17.50
17.50
+6.71%
50
0.13
Aug 05, 2026
16.40
16.40
16.40
16.40
16.40
-4.09%
0
0.00
Aug 04, 2026
15.90
17.10
15.90
17.10
17.10
+8.23%
228
0.58
Aug 03, 2026
15.80
15.80
15.80
15.80
15.80
-2.47%
0
0.00
Jul 31, 2026
16.20
16.20
16.20
16.20
16.20
+10.96%
0
0.00
Jul 30, 2026
14.60
14.60
14.60
14.60
14.60
+6.57%
1,250
3.32
Jul 29, 2026
13.70
13.70
13.70
13.70
13.70
-8.67%
0
0.00
Jul 28, 2026
15.00
15.00
15.00
15.00
15.00
-11.24%
0
0.00
Jul 27, 2026
16.90
16.90
16.90
16.90
16.90
+0.60%
0
0.00
Jul 24, 2026
16.80
16.80
16.80
16.80
16.80
-7.69%
0
0.00
Jul 23, 2026
18.20
18.20
18.20
18.20
18.20
+0.55%
0
0.00
Jul 22, 2026
18.10
18.10
18.10
18.10
18.10
-1.09%
0
0.00
Jul 21, 2026
18.30
18.30
18.30
18.30
18.30
+5.78%
0
0.00
Jul 20, 2026
17.10
17.30
17.10
17.30
17.30
-6.49%
180
0.43
Jul 17, 2026
18.10
18.50
18.10
18.50
18.50
-7.50%
335
0.81
Jul 16, 2026
21.20
21.20
20.00
20.00
20.00
-7.41%
100
0.23
Jul 15, 2026
22.00
22.00
21.60
21.60
21.60
+6.93%
125
0.29
Jul 14, 2026
20.20
20.20
20.20
20.20
20.20
-0.98%
0
0.00
Jul 13, 2026
20.80
20.80
20.40
20.40
20.40
-3.77%
191
0.44
Jul 10, 2026
21.20
21.20
21.20
21.20
21.20
0.00%
0
0.00
Jul 09, 2026
21.20
21.20
21.20
21.20
21.20
-1.85%
0
0.00
Jul 08, 2026
21.60
21.60
21.60
21.60
21.60
+5.21%
50
0.12
Jul 07, 2026
21.40
21.40
20.80
20.80
20.53
-4.59%
420
0.99
Jul 06, 2026
21.80
21.80
21.80
21.80
21.52
+3.81%
0
0.00
Jul 03, 2026
21.00
21.00
21.00
21.00
20.73
-4.55%
300
0.72
Jul 02, 2026
22.00
22.00
22.00
22.00
21.72
-5.17%
0
0.00
Rows:
50