Stockscreener 앱 받기
6.48
1.07%
-0.07
시간 외 거래:
6.46
-0.02
-0.31%
United Micro Electronics Adr 주식 (UMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $6.60 | $6.43 | $0.17 | 15,220,723.0 | -1.07% |
| 2025-02-20 | $6.58 | $6.51 | $0.065 | 9,685,679.0 | +1.24% |
| 2025-02-19 | $6.52 | $6.41 | $0.115 | 18,612,043.0 | +1.41% |
| 2025-02-18 | $6.44 | $6.33 | $0.115 | 13,028,881.0 | +1.92% |
| 2025-02-14 | $6.28 | $6.21 | $0.065 | 4,981,327.0 | -0.63% |
| 2025-02-13 | $6.30 | $6.22 | $0.085 | 10,569,717.0 | +4.48% |
| 2025-02-12 | $6.06 | $5.96 | $0.105 | 9,973,037.0 | -0.66% |
| 2025-02-11 | $6.09 | $6.00 | $0.09 | 5,858,249.0 | -0.49% |
| 2025-02-10 | $6.16 | $6.06 | $0.0999 | 8,351,654.0 | +1.16% |
| 2025-02-07 | $6.10 | $5.98 | $0.12 | 13,799,150.0 | -0.17% |
| 2025-02-06 | $6.04 | $5.96 | $0.0764 | 11,735,515.0 | -0.17% |
| 2025-02-05 | $6.09 | $6.00 | $0.09 | 10,981,603.0 | +0.50% |
| 2025-02-04 | $6.10 | $5.97 | $0.13 | 17,986,605.0 | +0.00% |
| 2025-02-03 | $6.09 | $5.88 | $0.205 | 20,821,427.0 | +4.15% |
| 2025-01-31 | $5.92 | $5.73 | $0.19 | 10,238,999.0 | -1.03% |
| 2025-01-30 | $5.85 | $5.74 | $0.11 | 9,009,435.0 | +1.74% |
| 2025-01-29 | $5.78 | $5.66 | $0.12 | 6,691,680.0 | -0.17% |
| 2025-01-28 | $5.78 | $5.61 | $0.17 | 11,489,964.0 | +0.88% |
| 2025-01-27 | $5.84 | $5.62 | $0.22 | 23,412,455.0 | +0.18% |
| 2025-01-24 | $5.83 | $5.68 | $0.14 | 10,396,119.0 | -2.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $6.60 | $5.88 | $0.715 | 186,826,333.0 | +12.11% |
| 2025-01 | $6.76 | $5.61 | $1.15 | 243,364,733.0 | -10.94% |
United Micro Electronics Adr 주식 (UMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.88 | $6.31 | $0.57 | 221,662,077.0 | -3.56% |
| 2024-11 | $7.30 | $6.62 | $0.675 | 233,329,198.0 | -1.32% |
| 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% |
4.51%
자본화:
|
볼륨(24시간):