UMC Electronics Co., Ltd.(JP:6615)
Â¥207.00+2.00 (+0.98%)
JP:6615
UMC Electronics Co., Ltd. historical prices
Â¥207.00
At close:+2.00 (+0.98%)
Want to see JP:6615 full AI Analyst Report?
UMC Electronics Co., Ltd. (6615) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 207.00 | 209.00 | 205.00 | 207.00 | 207.00 | +0.98% | 26,600 | 0.44 |
| Nov 10, 2026 | 199.00 | 205.00 | 198.00 | 205.00 | 205.00 | +6.77% | 37,400 | 0.61 |
| Nov 09, 2026 | 196.00 | 201.00 | 194.00 | 198.00 | 198.00 | +3.13% | 56,000 | 0.91 |
| Nov 06, 2026 | 202.00 | 202.00 | 192.00 | 192.00 | 192.00 | -5.42% | 140,400 | 2.37 |
| Nov 05, 2026 | 205.00 | 208.00 | 201.00 | 203.00 | 203.00 | +1.00% | 32,000 | 0.54 |
| Nov 04, 2026 | 207.00 | 207.00 | 199.00 | 201.00 | 201.00 | -2.90% | 143,000 | 2.46 |
| Nov 03, 2026 | 207.00 | 209.00 | 204.00 | 207.00 | 207.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 204.00 | 209.00 | 204.00 | 207.00 | 207.00 | +1.47% | 82,700 | 1.42 |
| Oct 30, 2026 | 205.00 | 210.00 | 203.00 | 204.00 | 204.00 | -0.49% | 73,500 | 1.28 |
| Oct 29, 2026 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | +0.99% | 170,000 | 3.08 |
| Oct 28, 2026 | 214.00 | 214.00 | 202.00 | 203.00 | 203.00 | -3.33% | 214,100 | 3.97 |
| Oct 27, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | +0.96% | 67,900 | 1.26 |
| Oct 26, 2026 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.48% | 28,500 | 0.53 |
| Oct 23, 2026 | 209.00 | 213.00 | 207.00 | 209.00 | 209.00 | -1.88% | 170,800 | 3.28 |
| Oct 22, 2026 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 0.00% | 82,400 | 1.61 |
| Oct 21, 2026 | 215.00 | 218.00 | 212.00 | 213.00 | 213.00 | -0.93% | 101,400 | 2.02 |
| Oct 20, 2026 | 217.00 | 219.00 | 214.00 | 215.00 | 215.00 | 0.00% | 62,400 | 1.27 |
| Oct 19, 2026 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | -1.38% | 76,500 | 1.58 |
| Oct 16, 2026 | 216.00 | 219.00 | 215.00 | 218.00 | 218.00 | +0.46% | 51,600 | 1.07 |
| Oct 15, 2026 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | -1.36% | 109,000 | 2.35 |
| Oct 14, 2026 | 221.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.45% | 38,800 | 0.82 |
| Oct 13, 2026 | 223.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.90% | 26,200 | 0.54 |
| Oct 12, 2026 | 223.00 | 223.00 | 219.00 | 223.00 | 223.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 219.00 | 223.00 | 219.00 | 223.00 | 223.00 | +1.83% | 29,000 | 0.54 |
| Oct 08, 2026 | 225.00 | 225.00 | 218.00 | 219.00 | 219.00 | -3.10% | 173,300 | 3.22 |
| Oct 07, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.31% | 109,700 | 2.06 |
| Oct 06, 2026 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | -0.43% | 42,300 | 0.79 |
| Oct 05, 2026 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.43% | 29,300 | 0.55 |
| Oct 02, 2026 | 231.00 | 234.00 | 230.00 | 231.00 | 231.00 | -1.70% | 41,000 | 0.77 |
| Oct 01, 2026 | 234.00 | 238.00 | 233.00 | 235.00 | 235.00 | 0.00% | 32,300 | 0.60 |
| Sep 30, 2026 | 237.00 | 239.00 | 235.00 | 235.00 | 235.00 | -0.84% | 43,800 | 0.81 |
| Sep 29, 2026 | 239.00 | 241.00 | 237.00 | 237.00 | 237.00 | -2.47% | 49,000 | 0.90 |
| Sep 28, 2026 | 241.00 | 243.00 | 239.00 | 243.00 | 243.00 | +1.67% | 37,700 | 0.68 |
| Sep 25, 2026 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | 0.00% | 34,000 | 0.62 |
| Sep 24, 2026 | 238.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.42% | 26,200 | 0.47 |
| Sep 23, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -1.23% | 29,200 | 0.49 |
| Sep 17, 2026 | 239.00 | 243.00 | 238.00 | 243.00 | 243.00 | +1.25% | 34,200 | 0.58 |
| Sep 16, 2026 | 238.00 | 241.00 | 238.00 | 240.00 | 240.00 | 0.00% | 25,500 | 0.43 |
| Sep 15, 2026 | 240.00 | 242.00 | 239.00 | 240.00 | 240.00 | -0.41% | 25,500 | 0.41 |
| Sep 14, 2026 | 240.00 | 242.00 | 238.00 | 241.00 | 241.00 | -0.82% | 26,200 | 0.42 |
| Sep 11, 2026 | 235.00 | 243.00 | 235.00 | 243.00 | 243.00 | +2.10% | 53,300 | 0.86 |
| Sep 10, 2026 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | +1.28% | 34,100 | 0.55 |
| Sep 09, 2026 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.42% | 36,300 | 0.58 |
| Sep 08, 2026 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | -2.48% | 51,700 | 0.82 |
| Sep 07, 2026 | 245.00 | 245.00 | 240.00 | 242.00 | 242.00 | +0.83% | 67,300 | 1.04 |
| Sep 04, 2026 | 237.00 | 254.00 | 237.00 | 240.00 | 240.00 | +0.42% | 69,100 | 1.07 |
| Sep 03, 2026 | 238.00 | 253.00 | 237.00 | 239.00 | 239.00 | +3.02% | 216,000 | 3.43 |
