Stockscreener 앱 받기
6.67
0.67%
-0.05
United Micro Electronics Adr 주식 (UMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $6.69 | $6.65 | $0.0353 | 409,539.0 | -0.74% |
| 2025-08-27 | $6.74 | $6.66 | $0.08 | 3,348,639.0 | -0.30% |
| 2025-08-26 | $6.80 | $6.73 | $0.07 | 5,550,759.0 | +1.28% |
| 2025-08-25 | $6.70 | $6.64 | $0.06 | 3,363,153.0 | -1.70% |
| 2025-08-22 | $6.82 | $6.66 | $0.155 | 8,352,003.0 | +0.45% |
| 2025-08-21 | $6.82 | $6.74 | $0.08 | 3,756,981.0 | -1.89% |
| 2025-08-20 | $6.91 | $6.78 | $0.135 | 9,430,181.0 | +1.03% |
| 2025-08-19 | $6.90 | $6.78 | $0.12 | 9,634,258.0 | -0.15% |
| 2025-08-18 | $6.83 | $6.76 | $0.0702 | 5,480,038.0 | -1.02% |
| 2025-08-15 | $7.24 | $6.81 | $0.43 | 9,589,094.0 | -0.15% |
| 2025-08-14 | $6.94 | $6.77 | $0.17 | 9,153,010.0 | +0.73% |
| 2025-08-13 | $6.86 | $6.76 | $0.10 | 7,099,144.0 | +0.44% |
| 2025-08-12 | $6.82 | $6.74 | $0.08 | 8,246,347.0 | +1.34% |
| 2025-08-11 | $6.81 | $6.71 | $0.105 | 6,973,999.0 | -0.15% |
| 2025-08-08 | $6.75 | $6.69 | $0.065 | 6,531,811.0 | +0.90% |
| 2025-08-07 | $6.78 | $6.64 | $0.1396 | 9,066,598.0 | -1.04% |
| 2025-08-06 | $6.75 | $6.69 | $0.06 | 3,645,372.0 | -1.03% |
| 2025-08-05 | $6.86 | $6.77 | $0.085 | 5,312,365.0 | +0.00% |
| 2025-08-04 | $6.86 | $6.79 | $0.065 | 4,811,205.0 | +0.00% |
| 2025-08-01 | $6.93 | $6.80 | $0.13 | 11,872,331.0 | -0.44% |
| 2025-07-31 | $6.95 | $6.80 | $0.15 | 11,452,167.0 | -3.66% |
| 2025-07-30 | $7.24 | $6.93 | $0.31 | 18,150,748.0 | -0.28% |
| 2025-07-29 | $7.24 | $7.09 | $0.15 | 10,677,955.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.24 | $6.64 | $0.60 | 131,626,827.0 | -2.49% |
| 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% |
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% |
1.13%
0.41%
자본화:
|
볼륨(24시간):