Stockscreener 앱 받기
19.79
3.78%
0.72
United Micro Electronics Adr 주식 (UMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $20.78 | $19.59 | $1.19 | 19,841,032.0 | +3.78% |
| 2026-08-27 | $19.08 | $18.68 | $0.40 | 9,117,837.0 | +0.21% |
| 2026-08-26 | $19.46 | $18.84 | $0.62 | 6,767,282.0 | -2.91% |
| 2026-08-25 | $20.00 | $19.42 | $0.58 | 10,102,533.0 | +2.89% |
| 2026-08-24 | $19.50 | $18.77 | $0.73 | 14,922,828.0 | +3.87% |
| 2026-08-21 | $18.61 | $18.27 | $0.33 | 7,302,041.0 | +1.89% |
| 2026-08-20 | $18.23 | $17.88 | $0.355 | 9,861,357.0 | -0.66% |
| 2026-08-19 | $18.97 | $17.96 | $1.00 | 11,826,933.0 | -1.95% |
| 2026-08-18 | $18.76 | $18.14 | $0.62 | 16,801,089.0 | -5.38% |
| 2026-08-17 | $19.77 | $19.27 | $0.50 | 7,969,801.0 | +1.98% |
| 2026-08-14 | $19.17 | $18.75 | $0.42 | 7,165,877.0 | -1.19% |
| 2026-08-13 | $19.72 | $19.23 | $0.495 | 7,678,499.0 | +0.36% |
| 2026-08-12 | $19.67 | $19.30 | $0.37 | 10,574,556.0 | +1.95% |
| 2026-08-11 | $19.45 | $18.91 | $0.5386 | 7,516,423.0 | +0.80% |
| 2026-08-10 | $19.35 | $18.77 | $0.58 | 9,609,006.0 | +0.37% |
| 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% |
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 | 249,364,615.0 | +4.02% |
| 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% |
10.28%
자본화:
|
볼륨(24시간):