Stockscreener 앱 받기
7.84
1.69%
0.13
시장 영업 전:
7.65
-0.19
-2.42%
United Micro Electronics Adr 주식 (UMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $7.90 | $7.80 | $0.10 | 7,478,652.0 | +1.69% |
| 2025-10-31 | $7.85 | $7.57 | $0.28 | 10,148,608.0 | +2.39% |
| 2025-10-30 | $7.59 | $7.37 | $0.22 | 9,726,000.0 | +1.89% |
| 2025-10-29 | $7.81 | $7.29 | $0.525 | 12,472,996.0 | -3.15% |
| 2025-10-28 | $7.68 | $7.52 | $0.16 | 6,720,032.0 | +0.79% |
| 2025-10-27 | $7.58 | $7.42 | $0.16 | 8,006,123.0 | +0.40% |
| 2025-10-24 | $7.61 | $7.53 | $0.08 | 7,437,752.0 | +0.27% |
| 2025-10-23 | $7.54 | $7.35 | $0.195 | 5,610,057.0 | +1.90% |
| 2025-10-22 | $7.45 | $7.30 | $0.15 | 7,879,620.0 | -0.94% |
| 2025-10-21 | $7.49 | $7.37 | $0.12 | 6,134,803.0 | -0.93% |
| 2025-10-20 | $7.58 | $7.52 | $0.0595 | 6,252,763.0 | +0.67% |
| 2025-10-17 | $7.54 | $7.40 | $0.14 | 4,301,296.0 | +0.54% |
| 2025-10-16 | $7.55 | $7.37 | $0.1778 | 6,056,871.0 | +0.13% |
| 2025-10-15 | $7.45 | $7.33 | $0.1165 | 7,914,365.0 | +0.27% |
| 2025-10-14 | $7.47 | $7.36 | $0.115 | 6,952,359.0 | -3.14% |
| 2025-10-13 | $7.66 | $7.42 | $0.245 | 11,648,836.0 | +6.41% |
| 2025-10-10 | $7.50 | $7.18 | $0.3155 | 13,209,905.0 | -4.01% |
| 2025-10-09 | $7.57 | $7.41 | $0.165 | 4,251,903.0 | -0.93% |
| 2025-10-08 | $7.55 | $7.38 | $0.17 | 6,900,406.0 | +3.57% |
| 2025-10-07 | $7.49 | $7.27 | $0.2199 | 7,422,541.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.90 | $7.80 | $0.10 | 14,957,304.0 | +1.69% |
| 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% |
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% |
0.22%
0.00%
자본화:
|
볼륨(24시간):