UMC Electronics Co., Ltd. (FRA:UM3)
Germany
· Delayed Price · Currency is EUR 1.510
+0.010 (0.67%)
Last updated: Dec 4, 2025, 8:02 AM CET
UMC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 29.80% | - |
| Dec 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Dec 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 10.79% | - |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -8.55% | - |
| Nov 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Nov 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 8.63% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.95% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Nov 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 11.43% | - |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | - |
| Nov 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 9.42% | - |
| Nov 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Nov 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.33% | - |
| Nov 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Nov 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Nov 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 10.22% | - |
| Oct 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.67% | - |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 10.29% | - |
| Oct 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -11.11% | - |
| Oct 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Oct 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Oct 20, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 880 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 10.14% | - |
| Oct 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.12% | - |
| Oct 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Oct 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.50% | - |
| Oct 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Oct 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 8.90% | - |
| Oct 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.75% | - |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.84% | - |
| Oct 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Sep 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.98% | - |
| Sep 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Sep 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -0.59% | - |
| Sep 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | - |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 6.25% | - |
| Sep 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -7.51% | - |
| Sep 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 11.61% | - |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -0.64% | - |
| Sep 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -7.14% | - |
| Sep 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -2.33% | - |
| Sep 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 1.18% | - |
| Sep 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.58% | - |
| Sep 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 0.59% | - |
| Sep 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 7.59% | - |
| Sep 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -8.14% | - |
| Sep 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -0.58% | - |
| Sep 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -1.14% | - |
| Sep 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 0.57% | - |
| Sep 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 0.58% | - |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | - | - |
| Sep 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | - | - |
| Sep 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -1.14% | - |
| Aug 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 1.74% | - |
| Aug 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -0.58% | - |
| Aug 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -1.70% | - |
| Aug 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 0.57% | - |
| Aug 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -0.57% | - |
| Aug 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | - | - |
| Aug 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 0.57% | - |
| Aug 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 1.16% | - |
| Aug 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | - | - |
| Aug 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 5.49% | - |
| Aug 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | -1.20% | - |
| Aug 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 0.61% | - |
| Aug 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 0.61% | - |
| Aug 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | -1.20% | - |
| Aug 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | -0.60% | - |
| Aug 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 0.60% | - |
| Aug 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | -1.78% | - |
| Aug 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -1.74% | - |
| Aug 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 1.18% | - |
| Aug 4, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.67 | 1.19% | 150 |
| Aug 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -0.59% | - |
| Jul 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 1.20% | - |
| Jul 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 0.60% | - |
| Jul 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 0.61% | - |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -0.60% | - |
| Jul 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | - |
| Jul 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 2.47% | - |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 1.25% | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -1.23% | - |
| Jul 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | - | - |