UMC, Inc. (UMCN)
OTCMKTS
· Delayed Price · Currency is USD
0.0600
0.00 (0.00%)
At close: Apr 24, 2026
UMC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.05 | 0.06 | 0.01 | 0.06 | 0.06 | 33.33% | 87,472 |
| Apr 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.12% | 60,000 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.29% | 75,000 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 1,818 |
| Mar 31, 2026 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 0.20% | 140,100 |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66.33% | 26,050 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 20,000 |
| Mar 5, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 150.00% | 16,867 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 81.82% | 10,000 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.00% | 11,000 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 60,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.21% | 30,015 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,000 |
| Jan 29, 2026 | 0.03 | 0.08 | 0.03 | 0.03 | 0.03 | 191.21% | 213,047 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -65.79% | 3,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.00% | 90,400 |
| Dec 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.15% | 59,600 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.34% | 19,000 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,245 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | 40,000 |
| Dec 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.86% | 105,100 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 135.71% | 69,900 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -53.33% | 40,000 |
| Nov 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -10.00% | 18,750 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 63.93% | 1,870 |
| Nov 13, 2025 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | - | 86,264 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -62.46% | 10,000 |
| Oct 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 170.83% | 50,000 |