TipRanks
Go Ultimate55% OFF

United Micro (UMCB) Historical Prices

DE:UMCB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.2015.2015.0015.0015.00-8.54%6702.47
Oct 29, 202616.0016.4016.0016.4016.40-4.09%1,0644.18
Oct 28, 202617.1017.1017.1017.1017.10+1.79%00.00
Oct 27, 202616.8016.8016.8016.8016.80-3.45%00.00
Oct 26, 202616.5017.4016.5017.4017.40+8.07%2000.74
Oct 23, 202616.1016.1016.1016.1016.10-4.17%00.00
Oct 22, 202617.1017.1016.8016.8016.80-2.33%6002.29
Oct 21, 202617.2017.2017.2017.2017.20-1.71%00.00
Oct 20, 202617.5017.5017.5017.5017.50+0.57%00.00
Oct 19, 202617.4017.4017.4017.4017.40-4.92%00.00
Oct 16, 202618.3018.3018.3018.3018.30+1.10%00.00
Oct 15, 202618.1018.1018.1018.1018.10-7.65%00.00
Oct 14, 202619.6019.6019.6019.6019.60-0.51%00.00
Oct 13, 202619.7019.7019.7019.7019.70-6.19%00.00
Oct 12, 202621.0021.0021.0021.0021.00+5.53%500.18
Oct 09, 202619.9019.9019.9019.9019.90-1.49%00.00
Oct 08, 202620.2020.2020.2020.2020.20+0.00%00.00
Oct 07, 202620.2020.2020.2020.2020.20-2.88%00.00
Oct 06, 202620.8020.8020.8020.8020.80-1.89%00.00
Oct 05, 202622.8022.8021.2021.2021.20-3.64%1,8447.46
Oct 02, 202622.0022.0022.0022.0022.00+3.77%00.00
Oct 01, 202621.2021.2021.2021.2021.20+0.00%00.00
Sep 30, 202621.2021.2021.2021.2021.20+3.92%00.00
Sep 29, 202620.4020.4020.4020.4020.40-1.92%00.00
Sep 28, 202620.8020.8020.8020.8020.80+0.97%00.00
Sep 25, 202620.6020.6020.6020.6020.60-1.90%00.00
Sep 24, 202621.0021.0021.0021.0021.00-4.55%00.00
Sep 23, 202622.0022.0022.0022.0022.00+0.00%00.00
Sep 22, 202622.8022.8022.0022.0022.00+4.76%1940.73
Sep 21, 202621.0021.0021.0021.0021.00+0.96%00.00
Sep 18, 202620.8020.8020.8020.8020.80+5.05%00.00
Sep 17, 202619.8019.8019.8019.8019.80+1.54%00.00
Sep 16, 202618.3019.5018.3019.5019.50+5.41%1,1104.35
Sep 15, 202618.5018.5018.5018.5018.50-2.63%00.00
Sep 14, 202619.0019.0019.0019.0019.00+1.60%00.00
Sep 11, 202618.7018.7018.7018.7018.70-2.09%00.00
Sep 10, 202619.1019.1019.1019.1019.10+3.80%00.00
Sep 09, 202618.4018.4018.4018.4018.40+0.00%00.00
Sep 08, 202618.4018.4018.4018.4018.40-3.66%00.00
Sep 07, 202618.1019.2018.1019.1019.10+14.37%3,36014.31
Sep 04, 202616.7016.7016.7016.7016.70-0.60%00.00
Sep 03, 202616.8016.8016.8016.8016.80+0.60%00.00
Sep 02, 202616.7016.7016.7016.7016.70-4.57%00.00
Sep 01, 202617.5017.5017.5017.5017.50+4.79%8,00054.12
Aug 31, 202616.7016.7016.7016.7016.70-2.91%00.00
Aug 28, 202617.2017.2017.2017.2017.20+1.78%00.00
Aug 27, 202616.0016.9016.0016.9016.90+3.05%1500.87
Aug 26, 202616.4016.4016.4016.4016.40-6.29%00.00
Aug 25, 202616.7017.5016.7017.5017.50+6.71%2431.17
Aug 24, 202616.4016.4016.4016.4016.40+9.33%00.00