Stockscreener 앱 받기
9.30
2.31%
-0.22
시장 영업 전:
9.10
-0.20
-2.15%
United Micro Electronics Adr 주식 (UMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-18 | $9.53 | $9.29 | $0.24 | 8,057,279.0 | -2.31% |
| 2026-03-17 | $9.57 | $9.46 | $0.11 | 4,436,802.0 | +0.53% |
| 2026-03-16 | $9.58 | $9.46 | $0.121 | 5,421,797.0 | +2.16% |
| 2026-03-13 | $9.51 | $9.23 | $0.28 | 5,226,931.0 | -0.86% |
| 2026-03-12 | $9.52 | $9.28 | $0.2369 | 9,025,629.0 | -3.61% |
| 2026-03-11 | $9.90 | $9.70 | $0.205 | 5,921,742.0 | +2.32% |
| 2026-03-10 | $9.66 | $9.46 | $0.20 | 8,587,411.0 | -2.57% |
| 2026-03-09 | $9.74 | $9.36 | $0.385 | 14,954,885.0 | +1.35% |
| 2026-03-06 | $9.79 | $9.54 | $0.24 | 9,235,935.0 | -1.54% |
| 2026-03-05 | $9.98 | $9.55 | $0.43 | 7,231,561.0 | -1.32% |
| 2026-03-04 | $9.96 | $9.77 | $0.1892 | 7,140,557.0 | -0.20% |
| 2026-03-03 | $10.01 | $9.81 | $0.195 | 13,521,180.0 | -5.80% |
| 2026-03-02 | $10.53 | $10.26 | $0.2715 | 4,957,236.0 | +0.67% |
| 2026-02-27 | $10.46 | $10.18 | $0.28 | 4,661,549.0 | +1.36% |
| 2026-02-26 | $10.62 | $10.18 | $0.445 | 8,925,131.0 | -2.37% |
| 2026-02-25 | $10.64 | $10.43 | $0.2101 | 6,608,755.0 | -3.39% |
| 2026-02-24 | $11.04 | $10.88 | $0.15 | 6,943,668.0 | +4.80% |
| 2026-02-23 | $10.53 | $10.33 | $0.1965 | 6,005,306.0 | +0.19% |
| 2026-02-20 | $10.47 | $10.13 | $0.34 | 8,401,057.0 | +2.67% |
| 2026-02-19 | $10.24 | $10.06 | $0.175 | 3,987,429.0 | -0.98% |
| 2026-02-18 | $10.37 | $10.19 | $0.184 | 6,496,313.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $10.53 | $9.23 | $1.30 | 111,776,224.0 | -10.92% |
| 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% |
0.82%
0.85%
자본화:
|
볼륨(24시간):