Stockscreener 앱 받기
22.96
0.61%
0.14
United Micro Electronics Adr 주식 (UMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $23.28 | $22.84 | $0.4399 | 5,232,400.0 | +0.61% |
| 2026-10-08 | $23.32 | $22.50 | $0.815 | 11,897,737.0 | -2.10% |
| 2026-10-07 | $23.34 | $22.85 | $0.49 | 8,050,737.0 | +0.52% |
| 2026-10-06 | $23.67 | $23.05 | $0.62 | 15,042,138.0 | -3.05% |
| 2026-10-05 | $24.15 | $23.25 | $0.895 | 31,792,854.0 | -8.95% |
| 2026-10-02 | $26.36 | $25.52 | $0.845 | 10,197,052.0 | +4.20% |
| 2026-10-01 | $25.34 | $24.67 | $0.67 | 7,424,025.0 | +2.94% |
| 2026-09-30 | $24.68 | $24.35 | $0.335 | 7,088,187.0 | -0.93% |
| 2026-09-29 | $25.02 | $24.11 | $0.905 | 10,902,342.0 | +3.65% |
| 2026-09-28 | $24.21 | $23.41 | $0.795 | 7,041,769.0 | -1.89% |
| 2026-09-25 | $24.54 | $24.12 | $0.4199 | 5,918,245.0 | +0.87% |
| 2026-09-24 | $24.35 | $23.80 | $0.55 | 6,671,339.0 | -2.35% |
| 2026-09-23 | $25.38 | $24.41 | $0.97 | 10,954,804.0 | -4.23% |
| 2026-09-22 | $25.80 | $25.13 | $0.67 | 8,360,483.0 | +1.34% |
| 2026-09-21 | $25.63 | $24.64 | $0.99 | 11,254,692.0 | +3.33% |
| 2026-09-18 | $24.71 | $23.88 | $0.83 | 30,087,738.0 | +0.57% |
| 2026-09-17 | $24.55 | $23.30 | $1.25 | 17,704,085.0 | +8.61% |
| 2026-09-16 | $22.84 | $22.25 | $0.595 | 11,187,915.0 | +4.26% |
| 2026-09-15 | $22.05 | $21.59 | $0.465 | 8,815,153.0 | -1.32% |
| 2026-09-14 | $22.25 | $21.81 | $0.4436 | 16,297,649.0 | -3.27% |
| 2026-09-11 | $22.71 | $22.32 | $0.395 | 7,183,662.0 | +2.35% |
| 2026-09-10 | $22.28 | $21.84 | $0.44 | 10,126,444.0 | -2.51% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $26.36 | $22.50 | $3.86 | 94,869,343.0 | -6.25% |
| 2026-09 | $25.80 | $19.45 | $6.35 | 233,505,401.0 | +23.19% |
| 2026-08 | $20.85 | $17.49 | $3.36 | 238,359,627.0 | +4.49% |
| 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% |
0.23%
1.55%
자본화:
|
볼륨(24시간):