Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

United Micro (UMC) Historical Prices

UMC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202616.9116.9616.3416.3916.39-1.74%10,925,7400.97
Oct 30, 202616.9717.0616.2716.6816.68-7.54%24,243,7212.17
Oct 29, 202617.7118.3117.5318.0418.04-4.14%12,505,8301.12
Oct 28, 202619.1219.2818.6218.8218.82-3.24%13,742,1401.22
Oct 27, 202619.2019.4918.8919.4519.45+1.41%10,851,2200.95
Oct 26, 202618.9119.3518.7719.1819.18+1.54%7,378,5030.63
Oct 23, 202618.6619.0018.5318.8918.89+1.94%7,156,6110.59
Oct 22, 202619.0719.1718.3118.5318.53-6.51%17,604,4101.47
Oct 21, 202619.9019.9819.6319.8219.82+0.76%8,297,0250.68
Oct 20, 202619.5019.9819.3519.6719.67-2.04%9,305,1730.77
Oct 19, 202620.5520.6019.9720.0820.08+1.31%8,357,5740.69
Oct 16, 202620.6520.6519.7419.8219.82-5.26%12,914,2301.06
Oct 15, 202620.4820.9720.2520.9220.92-2.24%14,480,0901.19
Oct 14, 202621.8522.0521.3421.4021.40-4.42%12,797,8401.04
Oct 13, 202621.9522.4021.8022.3922.39-0.71%8,712,5610.70
Oct 12, 202622.7422.7422.3122.5522.55-1.79%7,054,9090.56
Oct 09, 202623.1923.2822.8422.9622.96+0.61%5,243,5440.41
Oct 08, 202623.1423.3222.5122.8222.82-2.10%11,901,4800.92
Oct 07, 202622.9123.3422.8523.3123.31+0.52%8,058,2720.62
Oct 06, 202623.5423.6723.0523.1923.19-3.05%15,052,0701.17
Oct 05, 202623.8224.1523.2623.9223.92-8.95%31,794,9712.52
Oct 02, 202625.6726.3725.5226.2726.27+4.20%10,198,7900.79
Oct 01, 202624.8525.3424.6725.2125.21+2.94%7,738,5590.60
Sep 30, 202624.4524.6924.3524.4924.49-0.93%7,102,3100.55
Sep 29, 202624.4325.0224.1124.7224.72+3.65%10,915,5900.84
Sep 28, 202624.0824.2123.4223.8523.85-1.89%7,091,9530.54
Sep 25, 202624.2524.5424.1224.3124.31+0.87%6,334,9550.48
Sep 24, 202624.1124.3523.8024.1024.10-2.35%6,675,7350.50
Sep 23, 202625.2825.3824.4124.6824.68-4.23%10,892,4100.80
Sep 22, 202625.2625.8025.1325.7725.77+1.34%8,421,8250.61
Sep 21, 202624.9325.6324.6425.4325.43+3.33%11,265,4000.81
Sep 18, 202624.4524.7123.8824.6124.61+0.57%30,094,9392.17
Sep 17, 202623.5124.5523.3024.4724.47+8.61%17,704,8591.26
Sep 16, 202622.4922.8422.2522.5322.53+4.26%11,217,7000.81
Sep 15, 202621.8922.0621.5921.6121.61-1.32%8,818,9580.62
Sep 14, 202622.0822.2621.8121.9021.90-3.27%16,299,2301.16
Sep 11, 202622.4122.7222.3222.6422.64+2.35%7,190,7380.51
Sep 10, 202621.9422.2821.8422.1222.12-2.51%10,133,0100.71
Sep 09, 202622.0222.7021.9322.6922.69+3.99%11,203,5800.78
Sep 08, 202621.5822.2021.5821.8221.82+5.06%11,535,0700.79
Sep 07, 202620.4821.0320.3320.7720.77+0.00%00.00
Sep 04, 202620.4821.0320.3320.7720.77+4.58%10,014,2300.66
Sep 03, 202619.5719.9519.4519.8619.86-0.55%6,066,1450.40
Sep 02, 202619.5420.1419.4919.9719.97-2.44%8,757,4900.56
Sep 01, 202620.4320.8420.1920.4720.47+2.97%17,944,1701.15
Aug 31, 202620.0020.3119.7419.8819.88+0.45%8,837,8010.56
Aug 28, 202620.6520.7819.5919.7919.79+3.78%19,842,8501.27
Aug 27, 202618.8019.0818.6819.0719.07+0.21%9,121,5130.58
Aug 26, 202619.4119.4618.8419.0319.03-2.91%6,789,3130.43
Aug 25, 202619.5020.0019.4219.6019.60+2.89%10,102,8900.63