United Microelectronics Corp.(TW:2303)
NT$104.00+3.50 (+3.48%)
TW:2303
United Microelectronics Corp. historical prices
NT$104.00
At close:+3.50 (+3.48%)
United Microelectronics Corp. (2303) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 101.00 | 104.00 | 98.60 | 104.00 | 104.00 | +3.48% | 85,779,438 | 0.57 |
| Nov 10, 2026 | 99.40 | 103.50 | 98.00 | 100.50 | 100.50 | +9.24% | 162,359,875 | 1.08 |
| Nov 09, 2026 | 93.00 | 100.50 | 92.00 | 96.70 | 96.70 | +5.11% | 209,362,141 | 1.40 |
| Nov 06, 2026 | 88.60 | 94.60 | 88.60 | 92.00 | 92.00 | -6.50% | 204,952,344 | 1.39 |
| Nov 05, 2026 | 102.50 | 104.50 | 97.90 | 98.40 | 98.40 | -6.73% | 160,106,188 | 1.09 |
| Nov 04, 2026 | 107.50 | 107.50 | 100.00 | 105.50 | 105.50 | +2.43% | 160,039,984 | 1.09 |
| Nov 03, 2026 | 109.00 | 109.50 | 102.00 | 103.00 | 103.00 | -6.36% | 173,468,188 | 1.18 |
| Nov 02, 2026 | 109.50 | 111.00 | 107.50 | 110.00 | 110.00 | -1.35% | 131,726,609 | 0.88 |
| Oct 30, 2026 | 110.00 | 112.50 | 107.00 | 111.50 | 111.50 | -3.46% | 237,895,660 | 1.60 |
| Oct 29, 2026 | 122.00 | 122.00 | 115.50 | 115.50 | 115.50 | -9.77% | 350,078,000 | 2.35 |
| Oct 28, 2026 | 127.00 | 128.50 | 124.50 | 128.00 | 128.00 | +4.49% | 89,157,224 | 0.60 |
| Oct 27, 2026 | 127.00 | 127.50 | 121.00 | 122.50 | 122.50 | -2.39% | 126,885,830 | 0.83 |
| Oct 26, 2026 | 125.50 | 131.00 | 125.00 | 125.50 | 125.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 125.50 | 131.00 | 125.00 | 125.50 | 125.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 129.00 | 131.00 | 125.00 | 125.50 | 125.50 | -1.95% | 88,562,440 | 0.55 |
| Oct 21, 2026 | 129.50 | 131.00 | 127.00 | 128.00 | 128.00 | +0.79% | 73,831,480 | 0.46 |
| Oct 20, 2026 | 129.50 | 131.50 | 126.50 | 127.00 | 127.00 | -3.42% | 99,074,056 | 0.61 |
| Oct 19, 2026 | 127.00 | 132.00 | 126.00 | 131.50 | 131.50 | -1.13% | 140,126,750 | 0.86 |
| Oct 16, 2026 | 134.00 | 136.00 | 132.50 | 133.00 | 133.00 | -0.37% | 92,105,450 | 0.56 |
| Oct 15, 2026 | 136.50 | 137.00 | 132.50 | 133.50 | 133.50 | -5.99% | 216,050,190 | 1.29 |
| Oct 14, 2026 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | +0.35% | 110,349,910 | 0.65 |
| Oct 13, 2026 | 142.50 | 143.50 | 138.50 | 141.50 | 141.50 | -2.75% | 136,222,540 | 0.81 |
| Oct 12, 2026 | 146.50 | 149.00 | 144.00 | 145.50 | 145.50 | -1.36% | 97,412,590 | 0.58 |
| Oct 09, 2026 | 147.50 | 149.50 | 147.00 | 147.50 | 147.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 147.50 | 149.50 | 147.00 | 147.50 | 147.50 | -0.67% | 83,054,216 | 0.49 |
| Oct 07, 2026 | 148.50 | 150.00 | 145.50 | 148.50 | 148.50 | +0.68% | 148,662,700 | 0.89 |
| Oct 06, 2026 | 149.00 | 150.00 | 146.00 | 147.50 | 147.50 | -3.28% | 310,620,500 | 1.90 |
| Oct 05, 2026 | 164.50 | 165.00 | 152.00 | 152.50 | 152.50 | -5.57% | 328,772,100 | 2.06 |
| Oct 02, 2026 | 159.00 | 162.50 | 157.50 | 161.50 | 161.50 | 0.00% | 100,339,050 | 0.63 |
| Oct 01, 2026 | 156.00 | 161.50 | 155.50 | 161.50 | 161.50 | +4.53% | 114,242,070 | 0.72 |
| Sep 30, 2026 | 157.50 | 158.00 | 154.50 | 154.50 | 154.50 | +0.65% | 102,327,360 | 0.65 |
| Sep 29, 2026 | 151.50 | 156.00 | 151.50 | 153.50 | 153.50 | -0.32% | 111,591,704 | 0.71 |
| Sep 28, 2026 | 154.00 | 157.00 | 152.00 | 154.00 | 154.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 154.00 | 157.00 | 152.00 | 154.00 | 154.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 157.00 | 157.00 | 152.00 | 154.00 | 154.00 | -3.75% | 156,891,020 | 0.94 |
| Sep 23, 2026 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 0.00% | 124,757,300 | 0.73 |
| Sep 22, 2026 | 161.00 | 168.50 | 160.00 | 160.00 | 160.00 | +1.91% | 286,598,050 | 1.66 |
| Sep 21, 2026 | 156.50 | 159.00 | 153.00 | 157.00 | 157.00 | +0.64% | 158,568,200 | 0.88 |
| Sep 18, 2026 | 155.00 | 160.50 | 153.50 | 156.00 | 156.00 | +5.76% | 305,461,020 | 1.66 |
| Sep 17, 2026 | 144.50 | 149.50 | 142.50 | 147.50 | 147.50 | +3.87% | 256,821,280 | 1.42 |
| Sep 16, 2026 | 139.50 | 142.50 | 138.00 | 142.00 | 142.00 | +2.53% | 117,162,970 | 0.66 |
| Sep 15, 2026 | 140.50 | 141.00 | 138.00 | 138.50 | 138.50 | -2.81% | 102,009,656 | 0.56 |
| Sep 14, 2026 | 136.50 | 143.50 | 135.00 | 142.50 | 142.50 | +1.42% | 132,513,200 | 0.73 |
| Sep 11, 2026 | 139.00 | 141.50 | 137.50 | 140.50 | 140.50 | -1.40% | 120,877,010 | 0.66 |
| Sep 10, 2026 | 142.50 | 145.50 | 141.00 | 142.50 | 142.50 | +0.71% | 204,307,700 | 1.10 |
| Sep 09, 2026 | 141.00 | 144.50 | 137.00 | 141.50 | 141.50 | +3.28% | 270,644,800 | 1.44 |
| Sep 08, 2026 | 142.00 | 142.50 | 135.00 | 137.00 | 137.00 | -4.20% | 219,176,050 | 1.15 |
| Sep 07, 2026 | 134.50 | 143.00 | 134.00 | 143.00 | 143.00 | +10.00% | 337,408,300 | 1.78 |
| Sep 04, 2026 | 128.50 | 131.00 | 126.50 | 130.00 | 130.00 | +4.00% | 142,747,100 | 0.74 |
| Sep 03, 2026 | 127.50 | 129.00 | 123.00 | 125.00 | 125.00 | -0.79% | 139,492,340 | 0.71 |
