Get the Stockscreener App
8.15
3.95%
+0.31
After Hours:
8.1604
0.0104
+0.13%
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 May 03, 2024, is $8.15.
- 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 473.94% to $8.15 now.
- The 52-week high stock price for UMC is $8.97, representing a 10.06% increase from the current share price, occurred on June 15, 2023.
- The 52-week low stock price for UMC is $6.71, indicating a -17.67% decrease from the current share price, occurred on August 16, 2023.
- The closing price of United Micro Electronics ADR (UMC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $8.16 | $8.00 | $0.165 | 9,961,522.0 | +3.95% |
| May 02, 2024 | $7.88 | $7.64 | $0.235 | 7,124,863.0 | +3.84% |
| May 01, 2024 | $7.76 | $7.53 | $0.2299 | 13,306,766.0 | -1.95% |
| Apr 30, 2024 | $7.86 | $7.67 | $0.19 | 6,930,529.0 | -1.16% |
| Apr 29, 2024 | $7.80 | $7.68 | $0.125 | 4,697,158.0 | +0.00% |
| Apr 26, 2024 | $7.79 | $7.66 | $0.135 | 10,336,471.0 | +0.39% |
| Apr 25, 2024 | $7.79 | $7.57 | $0.22 | 12,007,256.0 | +0.78% |
| Apr 24, 2024 | $7.80 | $7.42 | $0.3744 | 13,571,801.0 | +1.32% |
| Apr 23, 2024 | $7.61 | $7.46 | $0.15 | 8,450,696.0 | +1.60% |
| Apr 22, 2024 | $7.53 | $7.35 | $0.1797 | 10,633,661.0 | +1.08% |
| Apr 19, 2024 | $7.61 | $7.38 | $0.23 | 15,362,055.0 | -1.73% |
| Apr 18, 2024 | $7.61 | $7.47 | $0.135 | 12,080,763.0 | -0.79% |
| Apr 17, 2024 | $7.71 | $7.56 | $0.155 | 11,498,307.0 | -0.91% |
| Apr 16, 2024 | $7.71 | $7.63 | $0.08 | 7,835,547.0 | -2.05% |
| Apr 15, 2024 | $8.03 | $7.75 | $0.28 | 7,456,188.0 | -1.88% |
| Apr 12, 2024 | $8.11 | $7.97 | $0.14 | 9,789,777.0 | -2.57% |
| Apr 11, 2024 | $8.19 | $8.06 | $0.13 | 5,971,797.0 | +0.00% |
| Apr 10, 2024 | $8.32 | $8.16 | $0.16 | 8,861,199.0 | -1.09% |
| Apr 09, 2024 | $8.29 | $8.15 | $0.14 | 7,035,800.0 | +1.04% |
| Apr 08, 2024 | $8.23 | $8.07 | $0.155 | 5,133,532.0 | +1.55% |
| Apr 05, 2024 | $8.08 | $7.94 | $0.14 | 4,837,693.0 | +0.75% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.16 | $7.53 | $0.6299 | 40,354,673.0 | +5.84% |
| 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% |
United Micro Electronics ADR Stock (UMC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.50 | $6.48 | $1.02 | 153,845,948.0 | -13.40% |
| Nov, 2022 | $7.68 | $5.82 | $1.86 | 233,340,052.0 | +27.15% |
| Oct, 2022 | $6.33 | $5.36 | $0.97 | 248,242,443.0 | +6.46% |
| Sep, 2022 | $6.66 | $5.55 | $1.11 | 151,405,327.0 | -15.99% |
| Aug, 2022 | $7.32 | $6.48 | $0.84 | 170,281,855.0 | -2.79% |
| Jul, 2022 | $7.35 | $6.24 | $1.11 | 195,008,701.0 | +0.74% |
| Jun, 2022 | $9.10 | $6.58 | $2.52 | 183,873,966.0 | -23.16% |
| May, 2022 | $8.85 | $7.75 | $1.10 | 167,400,257.0 | +10.68% |
| Apr, 2022 | $9.22 | $7.49 | $1.73 | 195,908,333.0 | -12.72% |
| Mar, 2022 | $9.68 | $8.54 | $1.13 | 241,973,501.0 | -1.72% |
| Feb, 2022 | $10.26 | $8.76 | $1.50 | 188,792,619.0 | -5.60% |
| Jan, 2022 | $11.95 | $9.02 | $2.93 | 227,708,308.0 | -15.98% |
1.60%
0.26%
Cap:
|
Volume (24h):