TipRanks
Go Ultimate55% OFF

United Micro (UMCN) Historical Prices

MX:UMCN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026362.33362.33299.31362.33362.33+0.00%00.00
Oct 29, 2026362.33362.33324.81362.33362.33+0.00%00.00
Oct 28, 2026362.33362.33342.21362.33362.33+0.00%00.00
Oct 27, 2026362.33375.19352.62362.33362.33+0.00%00.00
Oct 26, 2026362.33362.33362.33362.33362.33+0.00%00.00
Oct 23, 2026362.33362.33362.33362.33362.33+0.00%00.00
Oct 22, 2026362.33362.33362.33362.33362.33-14.04%310.37
Oct 21, 2026421.50421.50370.00421.50421.50+0.00%00.00
Oct 20, 2026421.50421.50366.53421.50421.50+0.00%00.00
Oct 19, 2026421.50421.50366.53421.50421.50+0.00%00.00
Oct 16, 2026421.50421.50396.00421.50421.50+0.00%00.00
Oct 15, 2026421.50422.00421.00421.50421.50+0.00%00.00
Oct 14, 2026421.50422.00421.00421.50421.50+0.00%00.00
Oct 13, 2026421.50422.00421.00421.50421.50+0.00%00.00
Oct 12, 2026421.50422.00421.00421.50421.50+0.00%00.00
Oct 09, 2026422.00422.00421.00421.50421.50-2.43%1,20018.74
Oct 08, 2026432.00432.00417.00432.00432.00+0.00%00.00
Oct 07, 2026432.00432.00417.00432.00432.00+0.00%00.00
Oct 06, 2026432.00432.00425.00432.00432.00+0.00%00.00
Oct 05, 2026430.00432.00430.00432.00432.00-0.69%1,20126.71
Oct 02, 2026435.00435.00430.00435.00435.00+0.00%00.00
Oct 01, 2026435.00435.00430.00435.00435.00+0.00%00.00
Sep 30, 2026435.00435.00430.00435.00435.00+0.00%00.00
Sep 29, 2026435.00435.00430.00435.00435.00+0.00%00.00
Sep 28, 2026435.00446.00435.00435.00435.00+0.00%00.00
Sep 25, 2026435.00446.00435.00435.00435.00+0.00%00.00
Sep 24, 2026435.00435.00435.00435.00435.00+0.00%00.00
Sep 23, 2026435.00438.00435.00435.00435.00+0.00%00.00
Sep 22, 2026438.00438.00435.00435.00435.00+2.60%3757.53
Sep 21, 2026423.99423.99423.99423.99423.99+31.57%1,99986.55
Sep 18, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 17, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 16, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 15, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 14, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 11, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 10, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 09, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 08, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 07, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 04, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 03, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 02, 2026322.26322.26322.26322.26322.26+0.00%00.00
Sep 01, 2026322.26322.26322.26322.26322.26+0.00%00.00
Aug 31, 2026322.26322.26322.26322.26322.26+0.00%00.00
Aug 28, 2026322.26322.26322.26322.26322.26+0.00%00.00
Aug 27, 2026322.26322.26322.26322.26322.26-2.35%3852.29
Aug 26, 2026330.00330.00330.00330.00330.00+0.00%00.00
Aug 25, 2026330.00330.00330.00330.00330.00+0.00%00.00
Aug 24, 2026330.00330.00330.00330.00330.00+0.00%00.00