United Microelectronics Corporation (NEW) Common Stock (UMC)
5.7800
-0.0600 (-1.03%)
United Microelectronics Corporation is a global semiconductor foundry that specializes in the manufacturing of integrated circuits and various types of semiconductor devices
The company provides a wide range of services, including wafer fabrication and design support, catering to the needs of a diverse clientele in markets such as consumer electronics, automotive, and telecommunications. With a focus on advanced technology and innovation, it plays a key role in enabling its customers to develop and produce high-performance chips for various applications, thereby driving advancements in the electronic industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.82 | 5.92 | 5.73 | 5.78 | 10,242,293 | 5.78 |
| 1/30/2025 | 5.77 | 5.85 | 5.74 | 5.84 | 9,024,937 | 5.84 |
| 1/29/2025 | 5.78 | 5.78 | 5.66 | 5.74 | 6,700,159 | 5.74 |
| 1/28/2025 | 5.73 | 5.78 | 5.61 | 5.75 | 11,494,393 | 5.75 |
| 1/27/2025 | 5.82 | 5.84 | 5.63 | 5.70 | 23,572,413 | 5.70 |
| 1/24/2025 | 5.79 | 5.83 | 5.68 | 5.69 | 10,410,946 | 5.69 |
| 1/23/2025 | 5.72 | 5.94 | 5.67 | 5.84 | 13,554,846 | 5.84 |
| 1/22/2025 | 6.04 | 6.08 | 5.71 | 5.72 | 26,318,348 | 5.72 |
| 1/21/2025 | 6.21 | 6.25 | 5.88 | 6.03 | 21,976,395 | 6.03 |
| 1/17/2025 | 6.23 | 6.29 | 6.21 | 6.28 | 10,863,870 | 6.28 |
| 1/16/2025 | 6.39 | 6.42 | 6.21 | 6.21 | 10,716,298 | 6.21 |
| 1/15/2025 | 6.32 | 6.39 | 6.25 | 6.35 | 8,870,403 | 6.35 |
| 1/14/2025 | 6.41 | 6.47 | 6.28 | 6.30 | 9,475,805 | 6.30 |
| 1/13/2025 | 6.14 | 6.22 | 6.09 | 6.20 | 11,336,800 | 6.20 |
| 1/10/2025 | 6.31 | 6.31 | 6.14 | 6.15 | 13,854,156 | 6.15 |
| 1/08/2025 | 6.36 | 6.44 | 6.35 | 6.40 | 7,328,800 | 6.40 |
| 1/07/2025 | 6.49 | 6.52 | 6.36 | 6.39 | 12,079,553 | 6.39 |
| 1/06/2025 | 6.65 | 6.76 | 6.62 | 6.63 | 10,616,574 | 6.63 |
| 1/03/2025 | 6.53 | 6.60 | 6.53 | 6.57 | 7,508,498 | 6.57 |
| 1/02/2025 | 6.60 | 6.65 | 6.52 | 6.53 | 9,023,267 | 6.53 |
| 12/31/2024 | 6.51 | 0.00 | 6.51 | 6.49 | 0 | 6.49 |
| 12/30/2024 | 6.59 | 6.59 | 6.47 | 6.51 | 8,440,305 | 6.51 |
| 12/27/2024 | 6.64 | 6.66 | 6.57 | 6.64 | 6,959,656 | 6.64 |
| 12/26/2024 | 6.73 | 6.75 | 6.64 | 6.67 | 7,829,417 | 6.67 |
| 12/24/2024 | 6.75 | 6.85 | 6.72 | 6.82 | 5,848,547 | 6.82 |
| 12/23/2024 | 6.60 | 6.80 | 6.57 | 6.73 | 19,441,513 | 6.73 |
| 12/20/2024 | 6.49 | 6.58 | 6.43 | 6.53 | 14,839,996 | 6.53 |
| 12/19/2024 | 6.57 | 6.63 | 6.52 | 6.54 | 8,289,222 | 6.54 |
| 12/18/2024 | 6.70 | 6.88 | 6.56 | 6.58 | 19,194,223 | 6.58 |
| 12/17/2024 | 6.48 | 6.61 | 6.45 | 6.50 | 14,919,399 | 6.50 |
| 12/16/2024 | 6.35 | 6.42 | 6.34 | 6.34 | 8,573,511 | 6.34 |
| 12/13/2024 | 6.35 | 6.43 | 6.31 | 6.39 | 15,107,336 | 6.39 |
| 12/12/2024 | 6.45 | 6.49 | 6.37 | 6.40 | 10,088,565 | 6.40 |
| 12/11/2024 | 6.53 | 6.62 | 6.52 | 6.59 | 9,419,892 | 6.59 |
| 12/10/2024 | 6.64 | 6.68 | 6.53 | 6.56 | 11,156,392 | 6.56 |
| 12/09/2024 | 6.74 | 6.79 | 6.69 | 6.69 | 8,511,831 | 6.69 |
| 12/06/2024 | 6.64 | 6.74 | 6.63 | 6.72 | 9,310,516 | 6.72 |
| 12/05/2024 | 6.69 | 6.71 | 6.54 | 6.59 | 17,578,334 | 6.59 |
| 12/04/2024 | 6.78 | 6.80 | 6.72 | 6.73 | 9,674,486 | 6.73 |
| 12/03/2024 | 6.73 | 6.78 | 6.66 | 6.74 | 9,816,201 | 6.74 |
| 12/02/2024 | 6.79 | 6.84 | 6.75 | 6.83 | 13,127,577 | 6.83 |
| 11/29/2024 | 6.65 | 6.77 | 6.63 | 6.75 | 6,389,006 | 6.75 |
| 11/27/2024 | 6.74 | 6.77 | 6.65 | 6.69 | 9,039,989 | 6.69 |
| 11/26/2024 | 6.94 | 6.97 | 6.81 | 6.85 | 9,701,750 | 6.85 |
| 11/25/2024 | 6.93 | 6.93 | 6.84 | 6.87 | 9,405,217 | 6.87 |
| 11/22/2024 | 6.75 | 6.86 | 6.75 | 6.85 | 5,025,452 | 6.85 |
| 11/21/2024 | 6.84 | 6.84 | 6.71 | 6.77 | 11,842,354 | 6.77 |
| 11/20/2024 | 6.90 | 6.91 | 6.74 | 6.80 | 10,950,822 | 6.80 |
| 11/19/2024 | 6.92 | 7.00 | 6.91 | 6.98 | 8,609,962 | 6.98 |
| 11/18/2024 | 6.80 | 6.96 | 6.79 | 6.94 | 13,013,316 | 6.94 |
| 11/15/2024 | 6.88 | 6.91 | 6.78 | 6.78 | 14,465,030 | 6.78 |
| 11/14/2024 | 6.90 | 6.93 | 6.84 | 6.88 | 8,611,535 | 6.88 |
| 11/13/2024 | 6.98 | 7.00 | 6.90 | 6.92 | 12,426,197 | 6.92 |
| 11/12/2024 | 7.02 | 7.08 | 6.91 | 6.99 | 15,515,167 | 6.99 |
| 11/11/2024 | 7.09 | 7.10 | 6.92 | 6.99 | 12,245,103 | 6.99 |
| 11/08/2024 | 7.11 | 7.18 | 7.10 | 7.16 | 8,619,507 | 7.16 |
| 11/07/2024 | 7.24 | 7.30 | 7.22 | 7.24 | 14,850,122 | 7.24 |
| 11/06/2024 | 6.99 | 7.03 | 6.92 | 7.02 | 16,220,313 | 7.02 |
| 11/05/2024 | 7.02 | 7.03 | 6.90 | 6.96 | 12,918,328 | 6.96 |
| 11/04/2024 | 7.04 | 7.15 | 7.04 | 7.07 | 15,184,954 | 7.07 |
| 11/01/2024 | 7.01 | 7.16 | 6.92 | 7.06 | 22,442,797 | 7.06 |