Stockscreener 앱 받기
12.75
9.35%
1.09
시장 영업 전:
12.59
-0.16
-1.25%
United Micro Electronics Adr 주식 (UMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $13.39 | $12.10 | $1.29 | 25,333,867.0 | +9.35% |
| 2026-04-28 | $11.89 | $11.57 | $0.3193 | 12,211,565.0 | -0.26% |
| 2026-04-27 | $11.79 | $11.46 | $0.335 | 12,881,756.0 | -4.80% |
| 2026-04-24 | $12.32 | $12.12 | $0.1997 | 10,977,372.0 | +2.33% |
| 2026-04-23 | $12.10 | $11.82 | $0.28 | 10,636,711.0 | -5.59% |
| 2026-04-22 | $12.82 | $12.58 | $0.24 | 10,039,733.0 | +3.08% |
| 2026-04-21 | $12.44 | $12.05 | $0.385 | 13,151,110.0 | -2.45% |
| 2026-04-20 | $12.74 | $12.21 | $0.535 | 20,620,164.0 | +8.40% |
| 2026-04-17 | $11.86 | $11.41 | $0.445 | 20,909,615.0 | +9.79% |
| 2026-04-16 | $10.74 | $10.41 | $0.33 | 11,518,596.0 | +6.73% |
| 2026-04-15 | $9.96 | $9.80 | $0.16 | 7,017,192.0 | +3.75% |
| 2026-04-14 | $9.70 | $9.52 | $0.18 | 5,458,278.0 | -1.13% |
| 2026-04-13 | $9.71 | $9.46 | $0.255 | 7,027,789.0 | -0.41% |
| 2026-04-10 | $9.85 | $9.70 | $0.15 | 6,701,903.0 | +2.20% |
| 2026-04-09 | $9.54 | $9.37 | $0.17 | 7,803,967.0 | +0.63% |
| 2026-04-08 | $9.61 | $9.38 | $0.235 | 12,159,176.0 | +1.72% |
| 2026-04-07 | $9.31 | $8.97 | $0.335 | 16,904,375.0 | +7.13% |
| 2026-04-06 | $8.75 | $8.65 | $0.10 | 5,438,411.0 | +0.23% |
| 2026-04-02 | $8.69 | $8.29 | $0.395 | 7,659,002.0 | -3.34% |
| 2026-04-01 | $9.11 | $8.95 | $0.165 | 7,813,991.0 | -0.11% |
| 2026-03-31 | $9.04 | $8.75 | $0.285 | 10,410,123.0 | +4.30% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $13.39 | $8.29 | $5.10 | 257,598,440.0 | +41.98% |
| 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% |
4.00%
자본화:
|
볼륨(24시간):