United Microelectronics Corporation (UMC)
NYSE: UMC · Real-Time Price · USD
11.66
-0.03 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
11.74
+0.08 (0.69%)
After-hours: Apr 28, 2026, 7:58 PM EDT
United Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.69 | 11.89 | 11.57 | 11.66 | 11.66 | -0.26% | 12,209,086 |
| Apr 27, 2026 | 11.58 | 11.79 | 11.46 | 11.69 | 11.69 | -4.80% | 12,877,074 |
| Apr 24, 2026 | 12.18 | 12.32 | 12.12 | 12.28 | 12.28 | 2.33% | 10,977,340 |
| Apr 23, 2026 | 11.97 | 12.10 | 11.82 | 12.00 | 12.00 | -5.59% | 10,632,401 |
| Apr 22, 2026 | 12.63 | 12.82 | 12.58 | 12.71 | 12.71 | 3.08% | 10,036,521 |
| Apr 21, 2026 | 12.18 | 12.44 | 12.05 | 12.33 | 12.33 | -2.45% | 13,079,651 |
| Apr 20, 2026 | 12.49 | 12.74 | 12.21 | 12.64 | 12.64 | 8.40% | 20,604,794 |
| Apr 17, 2026 | 11.85 | 11.86 | 11.41 | 11.66 | 11.66 | 9.79% | 20,909,375 |
| Apr 16, 2026 | 10.47 | 10.74 | 10.41 | 10.62 | 10.62 | 6.73% | 11,517,636 |
| Apr 15, 2026 | 9.91 | 9.96 | 9.80 | 9.95 | 9.95 | 3.75% | 7,016,116 |
| Apr 14, 2026 | 9.69 | 9.70 | 9.52 | 9.59 | 9.59 | -1.13% | 5,430,971 |
| Apr 13, 2026 | 9.53 | 9.72 | 9.46 | 9.70 | 9.70 | -0.41% | 7,027,536 |
| Apr 10, 2026 | 9.81 | 9.85 | 9.70 | 9.74 | 9.74 | 2.20% | 6,701,527 |
| Apr 9, 2026 | 9.37 | 9.54 | 9.37 | 9.53 | 9.53 | 0.63% | 7,805,053 |
| Apr 8, 2026 | 9.46 | 9.61 | 9.38 | 9.47 | 9.47 | 1.72% | 12,160,030 |
| Apr 7, 2026 | 9.09 | 9.31 | 8.98 | 9.31 | 9.31 | 7.13% | 16,889,613 |
| Apr 6, 2026 | 8.70 | 8.75 | 8.65 | 8.69 | 8.69 | 0.23% | 5,439,183 |
| Apr 2, 2026 | 8.29 | 8.69 | 8.29 | 8.67 | 8.67 | -3.34% | 7,661,208 |
| Apr 1, 2026 | 9.01 | 9.11 | 8.95 | 8.97 | 8.97 | -0.11% | 7,812,319 |
| Mar 31, 2026 | 8.92 | 9.04 | 8.75 | 8.98 | 8.98 | 4.30% | 10,408,886 |
| Mar 30, 2026 | 8.91 | 8.97 | 8.59 | 8.61 | 8.61 | -2.93% | 12,256,552 |
| Mar 27, 2026 | 9.02 | 9.05 | 8.87 | 8.87 | 8.87 | -1.66% | 8,175,058 |
| Mar 26, 2026 | 9.13 | 9.14 | 8.89 | 9.02 | 9.02 | -3.11% | 8,801,102 |
| Mar 25, 2026 | 9.39 | 9.40 | 9.26 | 9.31 | 9.31 | 2.87% | 6,820,002 |
| Mar 24, 2026 | 8.98 | 9.08 | 8.90 | 9.05 | 9.05 | -0.44% | 8,450,863 |
| Mar 23, 2026 | 9.11 | 9.26 | 9.06 | 9.09 | 9.09 | -0.33% | 7,742,738 |
| Mar 20, 2026 | 9.06 | 9.14 | 8.98 | 9.12 | 9.12 | -1.51% | 11,087,906 |
| Mar 19, 2026 | 9.00 | 9.31 | 8.99 | 9.26 | 9.26 | -0.43% | 6,551,584 |
| Mar 18, 2026 | 9.53 | 9.53 | 9.29 | 9.30 | 9.30 | -2.31% | 5,657,019 |
| Mar 17, 2026 | 9.49 | 9.57 | 9.46 | 9.52 | 9.52 | 0.53% | 4,436,452 |
| Mar 16, 2026 | 9.50 | 9.58 | 9.46 | 9.47 | 9.47 | 2.16% | 5,421,249 |
| Mar 13, 2026 | 9.44 | 9.51 | 9.23 | 9.27 | 9.27 | -0.86% | 5,227,481 |
| Mar 12, 2026 | 9.50 | 9.52 | 9.28 | 9.35 | 9.35 | -3.61% | 9,025,741 |
| Mar 11, 2026 | 9.73 | 9.90 | 9.70 | 9.70 | 9.70 | 2.32% | 5,921,351 |
| Mar 10, 2026 | 9.61 | 9.66 | 9.46 | 9.48 | 9.48 | -2.57% | 8,594,559 |
| Mar 9, 2026 | 9.39 | 9.75 | 9.36 | 9.73 | 9.73 | 1.35% | 14,960,947 |
| Mar 6, 2026 | 9.69 | 9.79 | 9.55 | 9.60 | 9.60 | -1.54% | 9,248,766 |
| Mar 5, 2026 | 9.85 | 9.98 | 9.55 | 9.75 | 9.75 | -1.32% | 7,232,071 |
| Mar 4, 2026 | 9.90 | 9.96 | 9.77 | 9.88 | 9.88 | -0.20% | 7,141,683 |
| Mar 3, 2026 | 9.87 | 10.01 | 9.81 | 9.90 | 9.90 | -5.80% | 13,520,632 |
| Mar 2, 2026 | 10.27 | 10.53 | 10.26 | 10.51 | 10.51 | 0.67% | 4,957,116 |
| Feb 27, 2026 | 10.26 | 10.46 | 10.18 | 10.44 | 10.44 | 1.36% | 4,661,179 |
| Feb 26, 2026 | 10.62 | 10.62 | 10.18 | 10.30 | 10.30 | -2.37% | 8,985,821 |
| Feb 25, 2026 | 10.50 | 10.64 | 10.43 | 10.55 | 10.55 | -3.39% | 6,606,816 |
| Feb 24, 2026 | 10.93 | 11.04 | 10.89 | 10.92 | 10.92 | 4.80% | 6,885,552 |
| Feb 23, 2026 | 10.40 | 10.53 | 10.33 | 10.42 | 10.42 | 0.19% | 6,005,046 |
| Feb 20, 2026 | 10.13 | 10.47 | 10.13 | 10.40 | 10.40 | 2.67% | 8,401,228 |
| Feb 19, 2026 | 10.23 | 10.24 | 10.07 | 10.13 | 10.13 | -0.98% | 3,987,316 |
| Feb 18, 2026 | 10.25 | 10.37 | 10.19 | 10.23 | 10.23 | -0.39% | 6,496,129 |
| Feb 17, 2026 | 10.27 | 10.33 | 10.15 | 10.27 | 10.27 | -1.44% | 6,632,614 |
| Feb 13, 2026 | 10.28 | 10.49 | 10.28 | 10.42 | 10.42 | 1.26% | 8,146,551 |
| Feb 12, 2026 | 10.44 | 10.44 | 10.18 | 10.29 | 10.29 | -0.10% | 9,369,875 |
| Feb 11, 2026 | 10.11 | 10.35 | 10.04 | 10.30 | 10.30 | 3.94% | 9,188,234 |
| Feb 10, 2026 | 10.00 | 10.07 | 9.90 | 9.91 | 9.91 | -1.39% | 7,075,230 |
| Feb 9, 2026 | 10.00 | 10.17 | 9.93 | 10.05 | 10.05 | -0.10% | 8,110,907 |
| Feb 6, 2026 | 10.06 | 10.20 | 9.99 | 10.06 | 10.06 | 0.90% | 14,591,922 |
| Feb 5, 2026 | 9.75 | 10.03 | 9.71 | 9.97 | 9.97 | 0.20% | 8,576,632 |
| Feb 4, 2026 | 10.02 | 10.12 | 9.78 | 9.95 | 9.95 | 1.02% | 14,190,748 |
| Feb 3, 2026 | 9.81 | 9.89 | 9.65 | 9.85 | 9.85 | -1.89% | 13,426,604 |
| Feb 2, 2026 | 9.77 | 10.10 | 9.69 | 10.04 | 10.04 | -1.38% | 9,866,472 |
| Jan 30, 2026 | 10.15 | 10.45 | 10.07 | 10.18 | 10.18 | -3.78% | 16,668,181 |
| Jan 29, 2026 | 10.71 | 10.79 | 10.37 | 10.58 | 10.58 | -7.03% | 14,363,427 |
| Jan 28, 2026 | 11.46 | 11.86 | 11.23 | 11.38 | 11.38 | -8.81% | 23,981,555 |
| Jan 27, 2026 | 12.52 | 12.68 | 12.22 | 12.48 | 12.48 | 10.15% | 26,873,044 |
| Jan 26, 2026 | 11.20 | 11.42 | 11.13 | 11.33 | 11.33 | 7.50% | 19,376,919 |
| Jan 23, 2026 | 10.30 | 10.56 | 10.26 | 10.54 | 10.54 | -3.30% | 12,715,164 |
| Jan 22, 2026 | 10.83 | 10.94 | 10.78 | 10.90 | 10.90 | -2.07% | 8,560,660 |
| Jan 21, 2026 | 10.85 | 11.20 | 10.85 | 11.13 | 11.13 | 3.25% | 19,399,322 |
| Jan 20, 2026 | 10.60 | 10.93 | 10.56 | 10.78 | 10.78 | 15.91% | 24,379,946 |
| Jan 16, 2026 | 9.26 | 9.37 | 9.15 | 9.30 | 9.30 | 6.04% | 14,238,273 |
| Jan 15, 2026 | 8.87 | 8.94 | 8.76 | 8.77 | 8.77 | -0.23% | 8,110,638 |
| Jan 14, 2026 | 8.58 | 8.80 | 8.52 | 8.79 | 8.79 | 1.50% | 10,692,002 |
| Jan 13, 2026 | 8.80 | 8.82 | 8.64 | 8.66 | 8.66 | -2.15% | 7,584,401 |
| Jan 12, 2026 | 8.76 | 8.89 | 8.76 | 8.85 | 8.85 | 0.68% | 6,414,634 |
| Jan 9, 2026 | 8.81 | 8.86 | 8.66 | 8.79 | 8.79 | 2.81% | 8,889,947 |
| Jan 8, 2026 | 8.56 | 8.72 | 8.47 | 8.55 | 8.55 | -4.26% | 11,426,830 |
| Jan 7, 2026 | 8.91 | 9.11 | 8.78 | 8.93 | 8.93 | 9.98% | 21,000,067 |
| Jan 6, 2026 | 7.85 | 8.15 | 7.84 | 8.12 | 8.12 | 4.50% | 16,421,736 |
| Jan 5, 2026 | 7.79 | 7.81 | 7.70 | 7.77 | 7.77 | -0.89% | 10,479,560 |
| Jan 2, 2026 | 7.85 | 7.90 | 7.76 | 7.84 | 7.84 | -0.25% | 11,607,595 |
| Dec 31, 2025 | 7.92 | 7.96 | 7.84 | 7.86 | 7.86 | -1.26% | 3,867,941 |
| Dec 30, 2025 | 7.98 | 8.00 | 7.94 | 7.96 | 7.96 | -0.13% | 2,978,123 |
| Dec 29, 2025 | 7.92 | 7.97 | 7.90 | 7.97 | 7.97 | -0.62% | 3,628,331 |
| Dec 26, 2025 | 7.99 | 8.06 | 7.99 | 8.02 | 8.02 | 0.25% | 3,972,969 |
| Dec 24, 2025 | 7.97 | 8.02 | 7.94 | 8.00 | 8.00 | 0.38% | 5,502,120 |
| Dec 23, 2025 | 8.04 | 8.05 | 7.92 | 7.97 | 7.97 | -1.97% | 5,376,206 |
| Dec 22, 2025 | 8.12 | 8.15 | 8.09 | 8.13 | 8.13 | 0.37% | 4,570,129 |
| Dec 19, 2025 | 8.09 | 8.17 | 8.09 | 8.10 | 8.10 | 0.37% | 13,173,830 |
| Dec 18, 2025 | 8.05 | 8.12 | 8.01 | 8.07 | 8.07 | 0.88% | 9,020,411 |
| Dec 17, 2025 | 8.08 | 8.16 | 7.98 | 8.00 | 8.00 | 1.39% | 10,217,627 |
| Dec 16, 2025 | 7.90 | 7.94 | 7.84 | 7.89 | 7.89 | 0.64% | 8,831,099 |
| Dec 15, 2025 | 7.92 | 7.95 | 7.83 | 7.84 | 7.84 | -0.38% | 6,915,829 |
| Dec 12, 2025 | 7.88 | 7.89 | 7.80 | 7.87 | 7.87 | -0.25% | 15,394,666 |
| Dec 11, 2025 | 7.91 | 7.91 | 7.78 | 7.89 | 7.89 | -1.38% | 8,398,629 |
| Dec 10, 2025 | 7.97 | 8.05 | 7.95 | 8.00 | 8.00 | -1.11% | 9,228,113 |
| Dec 9, 2025 | 8.02 | 8.10 | 7.97 | 8.09 | 8.09 | 0.50% | 8,896,801 |
| Dec 8, 2025 | 8.02 | 8.08 | 7.98 | 8.05 | 8.05 | 0.37% | 8,420,899 |
| Dec 5, 2025 | 7.90 | 8.06 | 7.88 | 8.02 | 8.02 | 1.91% | 10,655,639 |
| Dec 4, 2025 | 7.78 | 7.94 | 7.78 | 7.87 | 7.87 | 0.25% | 9,468,268 |
| Dec 3, 2025 | 7.67 | 7.87 | 7.66 | 7.85 | 7.85 | 0.90% | 9,272,994 |