United Microelectronics Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	49.600	50.500	49.350	50.400	46.547	48,317,966
2024-07-30	49.950	50.000	49.200	50.000	46.178	55,622,666
2024-07-29	51.100	51.400	49.950	50.200	46.362	53,032,472
2024-07-26	49.450	50.700	49.150	50.700	46.824	89,137,435
2024-07-23	51.000	51.300	50.500	51.300	47.378	53,903,192
2024-07-22	51.500	51.600	49.850	50.200	46.362	86,789,525
2024-07-19	52.200	52.400	51.700	51.900	47.932	50,035,050
2024-07-18	52.500	52.900	51.800	52.700	48.671	80,358,251
2024-07-17	53.100	53.300	52.800	53.000	48.948	73,601,733
2024-07-16	53.700	53.800	52.900	53.000	48.948	52,856,418
2024-07-15	53.100	53.600	53.000	53.400	49.318	46,152,642
2024-07-12	53.700	53.700	52.800	53.000	48.948	96,626,512
2024-07-11	55.200	55.200	54.200	54.700	50.518	60,341,856
2024-07-10	55.200	55.400	54.200	54.700	50.518	56,944,184
2024-07-09	55.800	56.300	55.000	55.300	51.072	83,403,492
2024-07-08	54.000	55.500	53.600	55.300	51.072	120,367,805
2024-07-05	54.000	54.100	53.400	53.500	49.410	55,145,519
2024-07-04	53.300	54.400	53.200	54.000	49.872	110,272,226
2024-07-03	53.100	53.300	52.600	52.700	48.671	111,388,367
2024-07-02	53.500	53.500	51.900	52.700	48.671	237,140,005
2024-07-01	55.900	57.300	55.900	56.900	49.779	145,350,617
2024-06-28	56.100	56.200	55.600	55.700	48.730	86,163,793
2024-06-27	56.100	56.400	55.500	56.400	49.342	63,763,167
2024-06-26	56.500	56.700	56.100	56.600	49.517	40,739,678
2024-06-25	56.700	56.700	55.700	56.400	49.342	69,308,998
2024-06-24	57.500	57.500	56.600	56.800	49.692	68,248,302
2024-06-21	57.300	58.000	57.100	57.700	50.479	78,368,326
2024-06-20	56.900	57.500	56.300	57.500	50.304	58,585,544
2024-06-19	57.000	57.100	56.600	56.800	49.692	53,101,867
2024-06-18	56.700	57.000	56.200	56.800	49.692	47,601,340
2024-06-17	55.900	56.800	55.300	56.700	49.604	47,878,261
2024-06-14	57.000	57.000	56.100	56.300	49.254	49,230,772
2024-06-13	55.600	56.900	55.400	56.400	49.342	98,989,445
2024-06-12	55.000	55.000	54.200	54.900	48.030	45,546,856
2024-06-11	55.500	55.600	54.800	55.100	48.205	65,133,110
2024-06-07	54.000	55.100	53.900	55.100	48.205	52,887,635
2024-06-06	54.100	54.200	53.700	54.200	47.417	41,626,871
2024-06-05	53.800	53.900	53.200	53.500	46.805	67,524,397
2024-06-04	54.500	54.700	53.900	54.300	47.505	69,360,942
2024-06-03	55.800	56.000	54.600	55.000	48.117	72,529,904
2024-05-31	56.000	56.500	55.000	55.000	48.117	166,673,076
2024-05-30	55.000	56.400	54.700	55.800	48.817	74,110,267
2024-05-29	57.000	57.300	55.800	55.900	48.905	75,822,062
2024-05-28	57.100	57.300	56.300	56.400	49.342	78,617,613
2024-05-27	54.800	57.900	54.800	56.600	49.517	139,490,635
2024-05-24	55.000	55.500	54.600	54.600	47.767	72,951,290
2024-05-23	55.400	56.000	54.700	56.000	48.992	134,041,206
2024-05-22	54.500	55.200	54.300	55.000	48.117	152,843,001
2024-05-21	53.200	53.900	53.000	53.900	47.155	101,866,213
2024-05-20	53.000	53.100	52.500	53.100	46.455	55,815,584
2024-05-17	52.300	52.800	51.800	52.800	46.192	61,246,860
2024-05-16	52.100	52.300	51.900	52.100	45.580	41,857,613
2024-05-15	52.300	52.400	51.800	51.800	45.318	44,199,438
2024-05-14	52.300	52.400	51.800	52.100	45.580	44,237,062
2024-05-13	52.100	52.400	51.500	52.400	45.843	36,249,820
2024-05-10	51.500	52.300	51.400	52.200	45.668	52,178,902
2024-05-09	51.900	52.000	51.300	51.900	45.405	29,014,704
2024-05-08	51.900	51.900	51.400	51.900	45.405	36,416,598
2024-05-07	52.000	52.100	51.400	51.600	45.143	40,079,427
2024-05-06	52.100	52.300	51.500	51.700	45.230	42,853,986

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	2.6081 TWD
2025-06-24	2.8502 TWD
2024-07-02	3.0001 TWD
2023-06-27	3.6005 TWD
2022-06-22	3.0000 TWD
2021-07-22	1.5999 TWD
2020-07-15	0.8040 TWD
2019-07-16	0.5899 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.