Stockscreener 앱 받기
6.85
1.18%
0.08
시간 외 거래:
6.82
-0.03
-0.44%
United Micro Electronics Adr 주식 (UMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $6.86 | $6.75 | $0.11 | 5,013,088.0 | +1.18% |
| 2024-11-21 | $6.84 | $6.71 | $0.135 | 11,840,343.0 | -0.44% |
| 2024-11-20 | $6.91 | $6.74 | $0.17 | 10,464,678.0 | -2.58% |
| 2024-11-19 | $7.00 | $6.91 | $0.095 | 8,597,132.0 | +0.58% |
| 2024-11-18 | $6.96 | $6.79 | $0.165 | 13,010,241.0 | +2.36% |
| 2024-11-15 | $6.91 | $6.78 | $0.13 | 13,206,760.0 | -1.45% |
| 2024-11-14 | $6.93 | $6.84 | $0.09 | 8,605,094.0 | -0.58% |
| 2024-11-13 | $7.00 | $6.90 | $0.105 | 12,422,820.0 | -1.00% |
| 2024-11-12 | $7.08 | $6.91 | $0.17 | 15,496,690.0 | +0.00% |
| 2024-11-11 | $7.10 | $6.92 | $0.18 | 12,219,521.0 | -2.37% |
| 2024-11-08 | $7.18 | $7.10 | $0.08 | 8,614,592.0 | -1.10% |
| 2024-11-07 | $7.30 | $7.22 | $0.08 | 14,828,307.0 | +3.13% |
| 2024-11-06 | $7.03 | $6.92 | $0.105 | 15,798,916.0 | +0.86% |
| 2024-11-05 | $7.03 | $6.90 | $0.125 | 12,915,121.0 | -1.56% |
| 2024-11-04 | $7.15 | $7.04 | $0.11 | 15,184,368.0 | +0.14% |
| 2024-11-01 | $7.16 | $6.92 | $0.24 | 20,818,100.0 | +3.22% |
| 2024-10-31 | $7.01 | $6.78 | $0.235 | 19,152,552.0 | -2.15% |
| 2024-10-30 | $7.29 | $6.98 | $0.315 | 21,762,741.0 | -5.67% |
| 2024-10-29 | $7.45 | $7.34 | $0.105 | 14,915,599.0 | -0.13% |
| 2024-10-28 | $7.66 | $7.40 | $0.26 | 13,529,440.0 | -4.26% |
| 2024-10-25 | $7.87 | $7.73 | $0.136 | 9,791,200.0 | +0.52% |
United Micro Electronics Adr 주식 (UMC) 연도별 가격 이력
이 심층 분석에서는 United Micro Electronics Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Micro Electronics Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Micro Electronics Adr 주식 (UMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.30 | $6.71 | $0.59 | 204,048,859.0 | +0.15% |
| 2024-10 | $8.46 | $6.78 | $1.68 | 256,957,952.0 | -18.76% |
| 2024-09 | $8.86 | $8.20 | $0.665 | 269,211,485.0 | -3.99% |
| 2024-08 | $8.95 | $7.38 | $1.57 | 310,413,474.0 | +4.78% |
| 2024-07 | $8.85 | $7.38 | $1.47 | 307,811,222.0 | -4.45% |
| 2024-06 | $9.00 | $8.20 | $0.80 | 151,010,213.0 | +3.06% |
| 2024-05 | $8.89 | $7.53 | $1.36 | 167,691,819.0 | +10.39% |
| 2024-04 | $8.32 | $7.35 | $0.97 | 191,200,864.0 | -4.82% |
| 2024-03 | $8.49 | $7.59 | $0.90 | 161,308,701.0 | +5.34% |
| 2024-02 | $8.20 | $7.47 | $0.721 | 133,043,284.0 | -0.39% |
| 2024-01 | $8.43 | $7.46 | $0.97 | 171,088,821.0 | -8.87% |
United Micro Electronics Adr 주식 (UMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.68 | $7.67 | $1.01 | 119,283,939.0 | +8.60% |
| 2023-11 | $7.99 | $7.14 | $0.845 | 126,357,055.0 | +9.41% |
| 2023-10 | $7.69 | $6.81 | $0.88 | 145,617,071.0 | +0.85% |
| 2023-09 | $7.44 | $6.84 | $0.60 | 113,161,092.0 | -1.53% |
| 2023-08 | $7.51 | $6.71 | $0.80 | 129,217,514.0 | -4.53% |
| 2023-07 | $7.97 | $7.12 | $0.85 | 128,837,121.0 | -4.82% |
| 2023-06 | $8.97 | $7.75 | $1.22 | 126,505,446.0 | -4.48% |
| 2023-05 | $8.70 | $7.75 | $0.9486 | 145,556,094.0 | +2.86% |
| 2023-04 | $8.78 | $7.58 | $1.20 | 118,224,227.0 | -8.33% |
| 2023-03 | $8.96 | $8.13 | $0.825 | 158,902,943.0 | +7.75% |
| 2023-02 | $8.67 | $8.00 | $0.675 | 158,585,770.0 | +0.00% |
| 2023-01 | $8.16 | $6.57 | $1.59 | 158,173,512.0 | +24.50% |
United Micro Electronics Adr 주식 (UMC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.50 | $6.48 | $1.02 | 153,845,948.0 | -13.40% |
| 2022-11 | $7.68 | $5.82 | $1.86 | 233,340,052.0 | +27.15% |
| 2022-10 | $6.33 | $5.36 | $0.97 | 248,242,443.0 | +6.46% |
| 2022-09 | $6.66 | $5.55 | $1.11 | 151,405,327.0 | -15.99% |
| 2022-08 | $7.32 | $6.48 | $0.84 | 170,281,855.0 | -2.79% |
| 2022-07 | $7.35 | $6.24 | $1.11 | 195,008,701.0 | +0.74% |
| 2022-06 | $9.10 | $6.58 | $2.52 | 183,873,966.0 | -23.16% |
| 2022-05 | $8.85 | $7.75 | $1.10 | 167,400,257.0 | +10.68% |
| 2022-04 | $9.22 | $7.49 | $1.73 | 195,908,333.0 | -12.72% |
| 2022-03 | $9.68 | $8.54 | $1.13 | 241,973,501.0 | -1.72% |
| 2022-02 | $10.26 | $8.76 | $1.50 | 188,792,619.0 | -5.60% |
| 2022-01 | $11.95 | $9.02 | $2.93 | 227,708,308.0 | -15.98% |
0.29%
0.12%
자본화:
|
볼륨(24시간):