Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

United Microelectronics Corporation (NEW) Common Stock (NY:UMC)

6.835 +0.025 (+0.37%)
Streaming Delayed Price Updated: 2:07 PM EDT, Aug 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2025 6.780 6.830 6.760 6.810 5,480,434 -0.07(-1.02%)
Aug 15, 2025 6.850 7.240 6.810 6.880 9,589,324 -0.01(-0.15%)
Aug 14, 2025 6.770 6.940 6.770 6.890 9,154,544 +0.05(+0.73%)
Aug 13, 2025 6.820 6.860 6.760 6.840 7,099,243 +0.03(+0.44%)
Aug 12, 2025 6.780 6.820 6.740 6.810 8,249,298 +0.09(+1.34%)
Aug 11, 2025 6.710 6.810 6.705 6.720 6,974,345 -0.01(-0.15%)
Aug 08, 2025 6.720 6.755 6.690 6.730 6,532,284 +0.06(+0.90%)
Aug 07, 2025 6.750 6.780 6.640 6.670 9,067,025 -0.07(-1.04%)
Aug 06, 2025 6.740 6.750 6.690 6.740 3,678,030 -0.07(-1.03%)
Aug 05, 2025 6.830 6.855 6.770 6.810 5,313,074 +0.00(+0.00%)
Aug 04, 2025 6.830 6.860 6.795 6.810 4,811,455 +0.00(+0.00%)
Aug 01, 2025 6.890 6.930 6.800 6.810 11,873,780 -0.03(-0.44%)
Jul 31, 2025 6.900 6.950 6.800 6.840 11,452,979 -0.26(-3.66%)
Jul 30, 2025 7.030 7.240 6.930 7.100 18,150,912 -0.02(-0.28%)
Jul 29, 2025 7.190 7.240 7.090 7.120 10,681,042 -0.08(-1.11%)
Jul 28, 2025 7.300 7.305 7.150 7.200 9,657,465 -0.10(-1.37%)
Jul 25, 2025 7.280 7.320 7.230 7.300 5,667,876 -0.02(-0.27%)
Jul 24, 2025 7.460 7.460 7.300 7.320 4,695,436 -0.16(-2.14%)
Jul 23, 2025 7.500 7.535 7.460 7.480 7,346,317 +0.14(+1.91%)
Jul 22, 2025 7.410 7.420 7.310 7.340 5,835,556 -0.16(-2.13%)
Jul 21, 2025 7.480 7.540 7.460 7.500 4,884,518 +0.02(+0.27%)
Jul 18, 2025 7.500 7.520 7.440 7.480 3,457,768 -0.05(-0.66%)
Jul 17, 2025 7.430 7.535 7.430 7.530 6,369,370 +0.09(+1.21%)
Jul 16, 2025 7.420 7.465 7.310 7.440 7,904,032 -0.04(-0.53%)
Jul 15, 2025 7.480 7.540 7.460 7.480 4,750,036 +0.04(+0.54%)
Jul 14, 2025 7.450 7.460 7.370 7.440 7,294,620 -0.06(-0.80%)
Jul 11, 2025 7.530 7.530 7.480 7.500 4,105,364 -0.06(-0.79%)
Jul 10, 2025 7.660 7.660 7.535 7.560 4,162,634 -0.14(-1.82%)
Jul 09, 2025 7.640 7.730 7.633 7.700 5,608,210 +0.06(+0.79%)
Jul 08, 2025 7.570 7.690 7.550 7.640 5,059,131 +0.09(+1.19%)
Jul 07, 2025 7.570 7.630 7.500 7.550 8,649,762 -0.28(-3.58%)
Jul 03, 2025 7.810 7.860 7.810 7.830 4,532,030 -0.03(-0.38%)
Jul 02, 2025 7.620 7.860 7.620 7.860 12,949,170 +0.25(+3.29%)
Jul 01, 2025 7.590 7.650 7.560 7.610 5,522,085 -0.04(-0.52%)
Jun 30, 2025 7.690 7.690 7.570 7.650 7,032,246 -0.03(-0.39%)
Jun 27, 2025 7.610 7.700 7.600 7.680 6,505,353 +0.11(+1.45%)
Jun 26, 2025 7.580 7.630 7.530 7.570 6,276,057 -0.09(-1.17%)
Jun 25, 2025 7.750 7.755 7.630 7.660 7,362,783 -0.23(-2.92%)
Jun 24, 2025 7.790 7.890 7.720 7.890 11,834,163 -0.23(-2.83%)
Jun 23, 2025 8.120 8.130 7.980 8.120 10,609,631 -0.06(-0.73%)
Jun 20, 2025 8.210 8.270 8.155 8.180 9,674,982 -0.09(-1.09%)
Jun 18, 2025 8.180 8.270 8.175 8.270 9,915,023 +0.10(+1.22%)
Jun 17, 2025 8.230 8.260 8.100 8.170 10,744,874 -0.15(-1.80%)
Jun 16, 2025 8.160 8.330 8.160 8.320 11,576,741 +0.20(+2.46%)
Jun 13, 2025 8.020 8.145 8.020 8.120 11,264,364 +0.00(+0.00%)
Jun 12, 2025 7.990 8.130 7.990 8.120 9,599,814 +0.19(+2.40%)
Jun 11, 2025 8.040 8.040 7.870 7.930 9,978,189 +0.04(+0.51%)
Jun 10, 2025 7.810 7.900 7.780 7.890 11,391,308 +0.13(+1.68%)
Jun 09, 2025 7.680 7.840 7.640 7.760 12,162,722 +0.13(+1.70%)
Jun 06, 2025 7.560 7.630 7.530 7.630 6,787,754 +0.11(+1.46%)
Jun 05, 2025 7.540 7.610 7.500 7.520 13,592,756 -0.10(-1.31%)
Jun 04, 2025 7.650 7.670 7.520 7.620 6,815,425 -0.22(-2.81%)
Jun 03, 2025 7.750 7.850 7.730 7.840 10,518,611 +0.12(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.