Stockscreener 앱 받기
18.72
2.50%
-0.48
시장 영업 전:
19.10
0.38
+2.03%
United Micro Electronics Adr 주식 (UMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $18.82 | $18.18 | $0.645 | 13,319,762.0 | -2.50% |
| 2026-08-06 | $19.57 | $18.73 | $0.835 | 11,955,613.0 | -0.47% |
| 2026-08-05 | $19.95 | $19.20 | $0.745 | 15,069,936.0 | -6.50% |
| 2026-08-04 | $20.85 | $19.59 | $1.26 | 20,064,283.0 | +10.38% |
| 2026-08-03 | $18.76 | $17.49 | $1.27 | 12,056,895.0 | -1.76% |
| 2026-07-31 | $20.08 | $18.82 | $1.26 | 13,725,168.0 | +0.45% |
| 2026-07-30 | $19.02 | $17.53 | $1.49 | 24,560,227.0 | +10.70% |
| 2026-07-29 | $18.13 | $16.96 | $1.17 | 24,652,734.0 | -1.44% |
| 2026-07-28 | $17.70 | $16.54 | $1.16 | 26,437,393.0 | -9.01% |
| 2026-07-27 | $20.15 | $18.57 | $1.58 | 15,476,194.0 | -2.05% |
| 2026-07-24 | $20.08 | $18.97 | $1.11 | 16,351,540.0 | -6.66% |
| 2026-07-23 | $21.11 | $20.43 | $0.67 | 9,188,086.0 | -1.97% |
| 2026-07-22 | $21.59 | $20.99 | $0.605 | 7,339,061.0 | +0.47% |
| 2026-07-21 | $21.50 | $20.89 | $0.62 | 17,343,603.0 | +4.38% |
| 2026-07-20 | $21.23 | $20.27 | $0.965 | 11,856,336.0 | -4.47% |
| 2026-07-17 | $21.73 | $20.16 | $1.57 | 20,769,094.0 | -4.67% |
| 2026-07-16 | $23.20 | $22.06 | $1.14 | 20,884,825.0 | -10.55% |
| 2026-07-15 | $25.80 | $24.21 | $1.59 | 15,693,330.0 | +4.53% |
| 2026-07-14 | $24.40 | $23.57 | $0.83 | 13,170,589.0 | +1.62% |
| 2026-07-13 | $23.73 | $23.01 | $0.7185 | 18,498,633.0 | -3.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $20.85 | $17.49 | $3.36 | 85,786,251.0 | -1.60% |
| 2026-07 | $26.78 | $16.54 | $10.24 | 369,354,791.0 | -30.08% |
| 2026-06 | $28.96 | $18.70 | $10.27 | 405,123,227.0 | +22.68% |
| 2026-05 | $23.69 | $12.88 | $10.81 | 340,919,827.0 | +69.83% |
| 2026-04 | $13.39 | $8.29 | $5.10 | 247,735,701.0 | +45.43% |
| 2026-03 | $10.53 | $8.59 | $1.94 | 184,025,996.0 | -13.98% |
| 2026-02 | $11.04 | $9.65 | $1.38 | 161,884,362.0 | +2.55% |
| 2026-01 | $12.68 | $7.70 | $4.98 | 297,301,191.0 | +29.52% |
United Micro Electronics Adr 주식 (UMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.17 | $7.47 | $0.695 | 169,730,888.0 | +6.70% |
| 2025-11 | $7.90 | $6.97 | $0.93 | 157,825,877.0 | -3.24% |
| 2025-10 | $7.85 | $7.18 | $0.67 | 182,591,981.0 | +1.72% |
| 2025-09 | $7.66 | $6.56 | $1.10 | 122,400,947.0 | +15.20% |
| 2025-08 | $7.24 | $6.58 | $0.66 | 141,399,889.0 | -3.80% |
| 2025-07 | $7.87 | $6.80 | $1.07 | 154,844,675.0 | -10.59% |
| 2025-06 | $8.33 | $7.50 | $0.83 | 189,655,569.0 | +0.53% |
| 2025-05 | $8.16 | $6.98 | $1.18 | 201,975,173.0 | +8.10% |
| 2025-04 | $7.18 | $5.71 | $1.47 | 317,255,353.0 | -1.54% |
| 2025-03 | $7.87 | $6.37 | $1.50 | 330,171,788.0 | +10.85% |
| 2025-02 | $6.63 | $5.88 | $0.745 | 245,500,059.0 | +11.59% |
| 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% |
3.89%
1.43%
자본화:
|
볼륨(24시간):