Get the Stockscreener App
7.87
0.25%
0.02
Pre-market:
7.94
0.07
+0.89%
United Micro Electronics Adr Stock (UMC) Price History
The historical daily chart and data for United Micro Electronics Adr stock (UMC), adjusted for splits and dividends, show that the latest closing stock price as of December 04, 2025, is $7.87.
- United Micro Electronics Adr all-time high stock price is $12.68, occurred on December 01, 2021.
- The lowest United Micro Electronics Adr stock price recorded was $1.42 on August 24, 2015. Since then, United Micro Electronics Adr's stock price has risen over 454.23% to $7.87 now.
- The 52-week high stock price for UMC is $8.33, representing a 5.84% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for UMC is $5.61, indicating a -28.72% decrease from the current share price, occurred on January 28, 2025.
- The closing price of United Micro Electronics Adr (UMC) stock in the beginning of 2024 was $11.64. The stock closed the year at $6.53, a loss of over -43.90% for the year.
The table below shows more information about UMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $7.93 | $7.78 | $0.16 | 8,897,640.0 | +0.25% |
| Dec 03, 2025 | $7.87 | $7.66 | $0.215 | 9,589,325.0 | +0.90% |
| Dec 02, 2025 | $7.79 | $7.55 | $0.245 | 9,484,291.0 | +3.32% |
| Dec 01, 2025 | $7.60 | $7.47 | $0.125 | 6,621,645.0 | +0.94% |
| Nov 28, 2025 | $7.46 | $7.33 | $0.135 | 5,486,690.0 | +1.77% |
| Nov 26, 2025 | $7.42 | $7.28 | $0.1425 | 8,085,064.0 | +0.83% |
| Nov 25, 2025 | $7.28 | $7.15 | $0.13 | 6,019,171.0 | -2.28% |
| Nov 24, 2025 | $7.45 | $7.33 | $0.125 | 9,726,998.0 | +2.76% |
| Nov 21, 2025 | $7.31 | $7.11 | $0.205 | 11,529,821.0 | +1.69% |
| Nov 20, 2025 | $7.27 | $7.05 | $0.22 | 12,383,434.0 | -1.52% |
| Nov 19, 2025 | $7.25 | $7.08 | $0.175 | 8,198,896.0 | +2.41% |
| Nov 18, 2025 | $7.12 | $6.99 | $0.135 | 7,750,993.0 | +0.57% |
| Nov 17, 2025 | $7.11 | $6.97 | $0.1369 | 5,320,751.0 | -1.68% |
| Nov 14, 2025 | $7.24 | $7.07 | $0.1725 | 5,889,360.0 | +0.42% |
| Nov 13, 2025 | $7.23 | $7.07 | $0.16 | 8,148,755.0 | -1.80% |
| Nov 12, 2025 | $7.33 | $7.16 | $0.1651 | 7,058,109.0 | -1.90% |
| Nov 11, 2025 | $7.41 | $7.32 | $0.09 | 7,849,776.0 | -0.67% |
| Nov 10, 2025 | $7.45 | $7.34 | $0.1055 | 7,132,908.0 | +0.27% |
| Nov 07, 2025 | $7.41 | $7.26 | $0.15 | 9,301,100.0 | +1.37% |
| Nov 06, 2025 | $7.50 | $7.15 | $0.35 | 10,923,891.0 | -5.80% |
| Nov 05, 2025 | $7.86 | $7.63 | $0.225 | 9,439,350.0 | +2.11% |
United Micro Electronics Adr Stock (UMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United Micro Electronics Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Micro Electronics Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
United Micro Electronics Adr Stock (UMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.93 | $7.47 | $0.46 | 43,490,541.0 | +5.50% |
| Nov, 2025 | $7.90 | $6.97 | $0.93 | 157,825,877.0 | -3.24% |
| Oct, 2025 | $7.85 | $7.18 | $0.67 | 182,591,981.0 | +1.72% |
| Sep, 2025 | $7.66 | $6.56 | $1.10 | 122,400,947.0 | +15.20% |
| Aug, 2025 | $7.24 | $6.58 | $0.66 | 141,399,889.0 | -3.80% |
| Jul, 2025 | $7.87 | $6.80 | $1.07 | 154,844,675.0 | -10.59% |
| Jun, 2025 | $8.33 | $7.50 | $0.83 | 189,655,569.0 | +0.53% |
| May, 2025 | $8.16 | $6.98 | $1.18 | 201,975,173.0 | +8.10% |
| Apr, 2025 | $7.18 | $5.71 | $1.47 | 317,255,353.0 | -1.54% |
| Mar, 2025 | $7.87 | $6.37 | $1.50 | 330,171,788.0 | +10.85% |
| Feb, 2025 | $6.63 | $5.88 | $0.745 | 245,500,059.0 | +11.59% |
| Jan, 2025 | $6.76 | $5.61 | $1.15 | 243,364,733.0 | -10.94% |
United Micro Electronics Adr Stock (UMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.88 | $6.31 | $0.57 | 221,662,077.0 | -3.56% |
| Nov, 2024 | $7.30 | $6.62 | $0.675 | 233,329,198.0 | -1.32% |
| Oct, 2024 | $8.46 | $6.78 | $1.68 | 256,957,952.0 | -18.76% |
| Sep, 2024 | $8.86 | $8.20 | $0.665 | 269,211,485.0 | -3.99% |
| Aug, 2024 | $8.95 | $7.38 | $1.57 | 310,413,474.0 | +4.78% |
| Jul, 2024 | $8.85 | $7.38 | $1.47 | 307,811,222.0 | -4.45% |
| Jun, 2024 | $9.00 | $8.20 | $0.80 | 151,010,213.0 | +3.06% |
| May, 2024 | $8.89 | $7.53 | $1.36 | 167,691,819.0 | +10.39% |
| Apr, 2024 | $8.32 | $7.35 | $0.97 | 191,200,864.0 | -4.82% |
| Mar, 2024 | $8.49 | $7.59 | $0.90 | 161,308,701.0 | +5.34% |
| Feb, 2024 | $8.20 | $7.47 | $0.721 | 133,043,284.0 | -0.39% |
| Jan, 2024 | $8.43 | $7.46 | $0.97 | 171,088,821.0 | -8.87% |
United Micro Electronics Adr Stock (UMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.68 | $7.67 | $1.01 | 119,283,939.0 | +8.60% |
| Nov, 2023 | $7.99 | $7.14 | $0.845 | 126,357,055.0 | +9.41% |
| Oct, 2023 | $7.69 | $6.81 | $0.88 | 145,617,071.0 | +0.85% |
| Sep, 2023 | $7.44 | $6.84 | $0.60 | 113,161,092.0 | -1.53% |
| Aug, 2023 | $7.51 | $6.71 | $0.80 | 129,217,514.0 | -4.53% |
| Jul, 2023 | $7.97 | $7.12 | $0.85 | 128,837,121.0 | -4.82% |
| Jun, 2023 | $8.97 | $7.75 | $1.22 | 126,505,446.0 | -4.48% |
| May, 2023 | $8.70 | $7.75 | $0.9486 | 145,556,094.0 | +2.86% |
| Apr, 2023 | $8.78 | $7.58 | $1.20 | 118,224,227.0 | -8.33% |
| Mar, 2023 | $8.96 | $8.13 | $0.825 | 158,902,943.0 | +7.75% |
| Feb, 2023 | $8.67 | $8.00 | $0.675 | 158,585,770.0 | +0.00% |
| Jan, 2023 | $8.16 | $6.57 | $1.59 | 158,173,512.0 | +24.50% |
0.58%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):