United Microelectronics

UMC
🏛️ usa →
7.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.69 11.83 11.68 11.70 2.4M
2021-12-30 11.68 11.81 11.63 11.64 3.1M
2021-12-29 11.73 11.78 11.62 11.70 3.2M
2021-12-28 11.88 11.88 11.67 11.69 3.5M
2021-12-27 11.70 11.84 11.70 11.81 4.6M
2021-12-23 11.55 11.67 11.52 11.58 3.5M
2021-12-22 11.37 11.63 11.34 11.63 5.3M
2021-12-21 11.15 11.43 11.15 11.42 6.3M
2021-12-20 11.00 11.07 10.86 10.93 6.6M
2021-12-17 10.89 11.18 10.86 11.07 6.7M
2021-12-16 11.35 11.43 10.95 11.01 10.6M
2021-12-15 11.16 11.47 11.05 11.47 7.6M
2021-12-14 10.95 11.10 10.90 11.08 6.2M
2021-12-13 11.26 11.30 11.00 11.01 5.4M
2021-12-10 11.44 11.47 11.23 11.33 5.9M
2021-12-09 11.54 11.71 11.30 11.33 7.3M
2021-12-08 11.92 11.92 11.57 11.69 13.0M
2021-12-07 12.11 12.59 12.11 12.54 10.1M
2021-12-06 12.04 12.07 11.69 12.04 6.1M
2021-12-03 12.25 12.42 11.99 12.08 6.9M
2021-12-02 12.08 12.33 11.96 12.15 6.6M
2021-12-01 12.04 12.68 12.03 12.23 18.6M
2021-11-30 11.44 11.75 11.38 11.63 8.2M
2021-11-29 11.36 11.47 11.23 11.43 6.7M
2021-11-26 11.13 11.39 11.03 11.13 5.0M
2021-11-24 11.26 11.42 11.15 11.41 5.6M
2021-11-23 11.39 11.42 11.11 11.32 8.0M
2021-11-22 11.69 11.94 11.59 11.59 7.9M
2021-11-19 11.69 11.78 11.63 11.68 5.6M
2021-11-18 11.33 11.52 11.28 11.48 7.0M
2021-11-17 11.37 11.40 11.28 11.30 3.5M
2021-11-16 11.26 11.34 11.15 11.32 5.2M
2021-11-15 11.39 11.45 11.28 11.38 4.7M
2021-11-12 11.35 11.35 11.13 11.30 4.9M
2021-11-11 11.23 11.50 11.17 11.40 7.9M
2021-11-10 11.19 11.28 11.00 11.09 9.4M
2021-11-09 11.37 11.44 11.13 11.23 8.7M
2021-11-08 11.07 11.36 11.07 11.18 13.2M
2021-11-05 10.91 10.93 10.70 10.79 6.3M
2021-11-04 10.57 10.77 10.52 10.76 7.2M
2021-11-03 10.63 10.68 10.51 10.68 5.6M
2021-11-02 10.50 10.73 10.49 10.64 12.1M
2021-11-01 10.23 10.38 10.18 10.35 10.3M
2021-10-29 10.37 10.37 10.12 10.27 13.1M
2021-10-27 11.00 11.39 10.60 10.86 15.7M
2021-10-26 10.69 10.90 10.68 10.69 14.7M
2021-10-25 10.57 10.57 10.47 10.48 8.2M
2021-10-22 10.34 10.42 10.23 10.25 6.1M
2021-10-21 10.38 10.42 10.30 10.37 5.4M
2021-10-20 10.50 10.50 10.39 10.42 5.8M
2021-10-19 10.61 10.68 10.56 10.62 7.4M
2021-10-18 10.33 10.39 10.20 10.38 6.5M
2021-10-15 10.54 10.55 10.32 10.39 7.2M
2021-10-14 10.42 10.43 10.20 10.24 7.0M
2021-10-13 10.13 10.24 10.07 10.16 5.9M
2021-10-12 10.53 10.53 10.17 10.34 11.5M
2021-10-11 10.71 10.83 10.60 10.61 5.8M
2021-10-08 10.84 10.87 10.69 10.75 6.3M
2021-10-07 11.03 11.11 10.95 10.96 9.5M
2021-10-06 10.65 10.66 10.41 10.53 13.1M
2021-10-05 10.90 10.95 10.83 10.89 7.6M
2021-10-04 11.00 11.00 10.64 10.69 9.6M
2021-10-01 11.31 11.35 11.15 11.30 5.9M
2021-09-30 11.48 11.53 11.38 11.43 5.2M
2021-09-29 11.43 11.50 11.29 11.32 5.8M
2021-09-28 11.75 11.76 11.49 11.53 6.4M
2021-09-27 11.85 11.98 11.81 11.90 2.7M
2021-09-24 12.01 12.11 11.89 11.99 4.4M
2021-09-23 11.88 11.91 11.78 11.87 6.1M
2021-09-22 11.60 11.79 11.54 11.74 5.1M
2021-09-21 11.50 11.51 11.32 11.38 3.6M
2021-09-20 11.31 11.52 11.23 11.42 7.6M
2021-09-17 11.90 11.93 11.71 11.73 5.9M
2021-09-16 11.97 12.08 11.90 12.03 5.0M
2021-09-15 11.98 11.99 11.84 11.97 3.3M
2021-09-14 12.01 12.08 11.92 11.96 5.1M
2021-09-13 12.20 12.22 12.04 12.17 4.2M
2021-09-10 12.36 12.54 12.22 12.22 5.0M
2021-09-09 12.15 12.28 12.09 12.14 5.3M
2021-09-08 11.96 11.96 11.75 11.84 7.7M
2021-09-07 12.50 12.50 12.11 12.25 8.8M
2021-09-03 12.42 12.62 12.21 12.50 13.0M
2021-09-02 11.79 11.90 11.71 11.75 8.4M
2021-09-01 11.50 11.97 11.49 11.85 13.1M
2021-08-31 11.40 11.49 11.31 11.37 6.3M
2021-08-30 11.44 11.44 11.27 11.35 4.3M
2021-08-27 11.16 11.34 11.12 11.29 7.6M
2021-08-26 11.11 11.20 11.00 11.11 8.7M
2021-08-25 10.97 11.37 10.93 11.26 12.7M
2021-08-24 10.58 10.72 10.56 10.68 10.0M
2021-08-23 10.57 10.69 10.48 10.60 11.9M
2021-08-20 10.08 10.57 10.05 10.37 11.5M
2021-08-19 9.89 10.24 9.82 10.20 8.9M
2021-08-18 10.38 10.53 10.22 10.23 8.4M
2021-08-17 10.07 10.13 9.94 10.04 8.4M
2021-08-16 10.31 10.35 10.25 10.33 2.6M
2021-08-13 10.53 10.55 10.23 10.42 9.0M
2021-08-12 10.85 10.94 10.71 10.93 3.3M
2021-08-11 10.91 10.95 10.71 10.84 4.4M
2021-08-10 10.90 10.92 10.69 10.83 7.9M
2021-08-09 11.26 11.29 11.14 11.20 4.8M
2021-08-06 11.26 11.38 11.14 11.33 7.5M
2021-08-05 11.42 11.71 11.38 11.55 10.8M
2021-08-04 10.84 11.01 10.83 10.95 6.8M
2021-08-03 10.60 10.71 10.55 10.65 6.0M
2021-08-02 10.46 10.46 10.26 10.29 8.6M
2021-07-30 10.20 10.59 10.16 10.53 9.7M
2021-07-29 9.74 10.25 9.72 10.19 17.7M
2021-07-28 9.27 9.55 9.24 9.47 10.0M
2021-07-27 9.45 9.48 9.06 9.23 10.3M
2021-07-26 9.48 9.59 9.44 9.49 4.4M
2021-07-23 9.41 9.50 9.37 9.43 4.1M
2021-07-22 9.29 9.50 9.27 9.43 8.5M
2021-07-21 8.94 9.20 8.92 9.16 9.7M
2021-07-20 9.31 9.47 9.18 9.35 5.9M
2021-07-19 9.19 9.27 9.13 9.27 5.4M
2021-07-16 9.54 9.62 9.37 9.43 5.7M
2021-07-15 9.81 9.83 9.24 9.47 14.0M
2021-07-14 9.85 9.88 9.70 9.70 6.5M
2021-07-13 9.63 9.90 9.62 9.82 8.1M
2021-07-12 9.54 9.66 9.49 9.64 4.7M
2021-07-09 9.38 9.59 9.33 9.53 5.6M
2021-07-08 9.21 9.36 9.17 9.32 5.8M
2021-07-07 9.56 9.58 9.35 9.41 4.4M
2021-07-06 9.45 9.49 9.28 9.42 3.5M
2021-07-02 9.40 9.45 9.37 9.40 3.2M
2021-07-01 9.37 9.38 9.22 9.27 4.3M
2021-06-30 9.51 9.52 9.42 9.45 2.8M
2021-06-29 9.50 9.58 9.44 9.58 2.9M
2021-06-28 9.39 9.55 9.38 9.50 3.7M
2021-06-25 9.52 9.54 9.41 9.43 3.5M
2021-06-24 9.47 9.57 9.46 9.54 4.0M
2021-06-23 9.41 9.47 9.28 9.28 4.4M
2021-06-22 9.21 9.21 9.04 9.15 4.8M
2021-06-21 9.20 9.27 9.08 9.27 4.6M
2021-06-18 9.40 9.42 9.15 9.16 14.9M
2021-06-17 9.53 9.74 9.51 9.64 7.0M
2021-06-16 9.52 9.54 9.35 9.40 3.9M
2021-06-15 9.71 9.80 9.54 9.56 3.9M
2021-06-14 9.45 9.53 9.41 9.52 3.8M
2021-06-11 9.40 9.48 9.36 9.46 3.2M
2021-06-10 9.38 9.57 9.34 9.49 7.0M
2021-06-09 9.18 9.28 9.02 9.22 5.2M
2021-06-08 9.47 9.49 9.31 9.33 7.0M
2021-06-07 9.52 9.63 9.42 9.58 5.7M
2021-06-04 9.67 9.82 9.59 9.79 4.7M
2021-06-03 9.74 9.75 9.55 9.63 8.0M
2021-06-02 9.37 9.49 9.31 9.47 4.4M
2021-06-01 9.54 9.55 9.32 9.39 5.1M
2021-05-28 9.34 9.48 9.33 9.41 4.0M
2021-05-27 9.21 9.25 9.13 9.19 5.9M
2021-05-26 9.07 9.17 9.03 9.10 3.9M
2021-05-25 9.22 9.28 8.97 9.01 9.9M
2021-05-24 8.71 8.85 8.69 8.73 10.1M
2021-05-21 8.53 8.58 8.41 8.43 5.1M
2021-05-20 8.54 8.56 8.38 8.50 9.2M
2021-05-19 8.46 8.71 8.39 8.71 6.4M
2021-05-18 8.67 8.79 8.58 8.61 9.5M
2021-05-17 8.09 8.20 7.90 8.17 12.4M
2021-05-14 8.53 8.59 8.44 8.57 5.5M
2021-05-13 8.54 8.71 8.38 8.52 8.7M
2021-05-12 8.41 8.48 8.28 8.30 11.3M
2021-05-11 8.73 9.05 8.50 8.97 7.8M
2021-05-10 9.52 9.52 9.24 9.24 5.8M
2021-05-07 9.62 9.78 9.60 9.65 5.4M
2021-05-06 9.32 9.39 9.16 9.32 4.4M
2021-05-05 9.46 9.47 9.31 9.39 5.4M
2021-05-04 9.70 9.77 9.36 9.76 7.3M
2021-05-03 9.62 9.69 9.52 9.55 7.4M
2021-04-30 9.99 10.07 9.89 9.92 4.0M
2021-04-29 10.29 10.30 9.97 10.13 6.0M
2021-04-28 10.80 10.80 10.20 10.52 6.5M
2021-04-27 10.95 10.97 10.70 10.82 6.5M
2021-04-26 10.93 11.25 10.86 11.19 8.4M
2021-04-23 10.04 10.65 10.02 10.62 13.7M
2021-04-22 9.80 9.91 9.62 9.70 6.5M
2021-04-21 9.39 9.68 9.37 9.66 4.2M
2021-04-20 9.50 9.62 9.38 9.46 6.1M
2021-04-19 9.54 9.67 9.32 9.47 7.6M
2021-04-16 9.42 9.59 9.42 9.48 6.1M
2021-04-15 9.30 9.33 9.11 9.26 6.7M
2021-04-14 9.35 9.38 9.13 9.14 6.9M
2021-04-13 9.56 9.62 9.42 9.56 5.3M
2021-04-12 9.38 9.41 9.23 9.32 3.9M
2021-04-09 9.39 9.42 9.31 9.40 4.2M
2021-04-08 9.41 9.60 9.40 9.46 5.4M
2021-04-07 9.01 9.14 8.88 8.96 3.8M
2021-04-06 9.02 9.08 8.82 8.91 4.8M
2021-04-05 9.44 9.48 9.12 9.20 5.9M
2021-04-01 9.06 9.27 8.98 9.26 5.4M
2021-03-31 8.99 9.19 8.89 9.11 5.3M
2021-03-30 8.75 9.00 8.74 8.89 5.0M
2021-03-29 8.80 8.81 8.46 8.61 4.8M
2021-03-26 8.65 8.84 8.59 8.83 5.1M
2021-03-25 8.31 8.58 8.30 8.51 5.4M
2021-03-24 8.40 8.43 8.12 8.14 5.5M
2021-03-23 8.58 8.60 8.39 8.44 3.5M
2021-03-22 8.46 8.73 8.45 8.57 6.2M
2021-03-19 8.25 8.28 8.12 8.23 4.2M
2021-03-18 8.38 8.39 8.22 8.24 6.8M
2021-03-17 8.49 8.75 8.38 8.63 6.8M
2021-03-16 8.79 8.86 8.61 8.71 6.6M
2021-03-15 8.76 8.86 8.64 8.80 5.9M
2021-03-12 8.68 8.79 8.60 8.78 3.9M
2021-03-11 8.66 8.89 8.61 8.82 4.8M
2021-03-10 8.49 8.54 8.26 8.34 5.4M
2021-03-09 8.40 8.58 8.30 8.43 7.6M
2021-03-08 8.47 8.50 8.03 8.03 11.7M
2021-03-05 8.58 8.63 8.02 8.61 11.4M
2021-03-04 8.73 8.83 8.15 8.40 14.4M
2021-03-03 9.40 9.44 8.91 9.07 9.6M
2021-03-02 9.72 9.73 9.36 9.42 9.6M
2021-03-01 10.10 10.14 9.92 10.06 5.9M
2021-02-26 9.66 9.87 9.44 9.80 6.9M
2021-02-25 10.02 10.27 9.56 9.72 7.7M
2021-02-24 9.79 10.08 9.61 10.05 6.0M
2021-02-23 9.59 9.84 8.95 9.81 10.7M
2021-02-22 10.23 10.26 9.85 9.91 8.3M
2021-02-19 10.44 10.58 10.27 10.38 6.0M
2021-02-18 10.25 10.34 10.08 10.30 6.2M
2021-02-17 10.37 10.48 10.05 10.31 9.4M
2021-02-16 11.17 11.28 10.63 10.69 10.2M
2021-02-12 10.70 10.81 10.37 10.78 6.1M
2021-02-11 10.31 10.85 10.16 10.60 9.4M
2021-02-10 10.50 10.50 10.12 10.16 5.7M
2021-02-09 10.38 10.46 10.20 10.35 6.5M
2021-02-08 9.86 10.43 9.77 10.06 10.9M
2021-02-05 9.53 9.84 9.37 9.62 6.5M
2021-02-04 9.34 9.45 9.16 9.45 5.2M
2021-02-03 9.33 9.44 9.17 9.41 8.3M
2021-02-02 9.56 9.63 9.32 9.48 5.2M
2021-02-01 9.32 9.37 9.02 9.32 7.0M
2021-01-29 9.20 9.22 8.90 9.05 10.1M
2021-01-28 9.38 9.45 9.10 9.28 5.9M
2021-01-27 9.89 9.90 8.92 9.23 13.5M
2021-01-26 10.07 10.08 9.81 9.92 11.1M
2021-01-25 10.55 10.61 10.00 10.20 11.4M
2021-01-22 10.57 10.57 10.11 10.27 11.9M
2021-01-21 9.83 10.07 9.64 10.00 14.2M
2021-01-20 9.78 9.91 9.50 9.56 10.7M
2021-01-19 9.47 10.28 9.46 9.99 13.2M
2021-01-15 9.13 9.24 8.67 8.78 9.7M
2021-01-14 9.02 9.64 8.95 9.51 7.9M
2021-01-13 9.02 9.04 8.83 8.89 3.6M
2021-01-12 8.91 8.91 8.62 8.73 5.4M
2021-01-11 8.76 9.19 8.71 9.05 8.3M
2021-01-08 8.84 8.89 8.32 8.50 8.3M
2021-01-07 8.32 8.58 8.24 8.57 5.6M
2021-01-06 8.35 8.52 8.28 8.41 4.6M
2021-01-05 8.19 8.44 8.17 8.30 5.1M
2021-01-04 8.22 8.25 7.85 8.01 8.8M