United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	51.100	51.500	50.900	51.400	44.968	58,495,124
2024-05-02	50.200	50.900	50.000	50.300	44.005	60,117,129
2024-04-30	50.400	51.100	50.200	50.700	44.355	49,586,424
2024-04-29	50.300	50.500	49.900	50.400	44.093	41,636,808
2024-04-26	49.700	50.500	49.700	49.800	43.568	44,383,158
2024-04-25	49.250	49.750	48.850	49.500	43.305	65,600,848
2024-04-24	49.250	50.200	49.100	50.200	43.918	46,851,297
2024-04-23	49.100	49.450	48.700	48.700	42.606	48,839,318
2024-04-22	48.650	49.100	48.300	48.900	42.781	83,258,570
2024-04-19	49.450	49.450	48.700	49.100	42.956	125,240,375
2024-04-18	50.100	50.300	49.900	50.200	43.918	37,669,436
2024-04-17	50.200	50.600	50.200	50.300	44.005	50,186,684
2024-04-16	51.000	51.000	50.100	50.100	43.830	85,553,804
2024-04-15	52.000	52.100	51.400	51.600	45.143	57,663,496
2024-04-12	52.600	52.900	52.500	52.700	46.105	39,562,643
2024-04-11	52.700	52.900	52.100	52.500	45.930	56,020,149
2024-04-10	52.700	53.600	52.400	53.200	46.542	102,945,209
2024-04-09	52.400	52.600	52.100	52.400	45.843	60,645,946
2024-04-08	51.600	52.200	51.600	52.100	45.580	35,041,836
2024-04-03	52.200	52.200	51.600	51.600	45.143	41,363,165
2024-04-02	52.000	52.700	51.900	52.100	45.580	52,845,773
2024-04-01	52.400	52.500	51.600	51.700	45.230	52,090,342
2024-03-29	52.000	52.000	51.100	51.600	45.143	60,111,000
2024-03-28	51.500	52.100	51.200	52.000	45.493	80,341,420
2024-03-27	51.600	51.700	51.100	51.500	45.055	51,078,804
2024-03-26	51.800	52.100	50.800	51.700	45.230	79,676,002
2024-03-25	52.200	52.200	51.500	51.800	45.318	67,294,638
2024-03-22	53.300	53.300	52.000	52.400	45.843	91,129,106
2024-03-21	53.500	53.800	53.000	53.300	46.630	69,351,708
2024-03-20	53.600	54.300	52.800	52.900	46.280	128,826,380
2024-03-19	51.400	53.500	51.300	53.000	46.367	138,908,497
2024-03-18	51.500	52.000	51.000	51.800	45.318	69,309,594
2024-03-15	52.300	52.400	51.600	51.900	45.405	85,406,325
2024-03-14	53.000	53.000	52.000	52.600	46.018	75,331,524
2024-03-13	52.800	53.200	52.300	53.000	46.367	125,263,530
2024-03-12	51.600	52.500	51.300	52.500	45.930	85,918,981
2024-03-11	52.000	52.400	50.800	51.600	45.143	100,314,710
2024-03-08	51.900	53.000	51.000	51.900	45.405	284,309,520
2024-03-07	49.600	50.200	49.550	50.200	43.918	114,381,033
2024-03-06	48.550	49.200	48.450	49.200	43.043	50,119,208
2024-03-05	48.850	48.950	48.500	48.750	42.649	43,833,522
2024-03-04	48.500	48.950	48.450	48.850	42.737	52,620,867
2024-03-01	49.000	49.000	48.300	48.300	42.256	48,011,892
2024-02-29	48.400	48.900	48.150	48.850	42.737	66,602,301
2024-02-27	48.100	48.700	48.050	48.150	42.124	36,863,720
2024-02-26	48.000	48.250	47.850	48.000	41.993	42,630,523
2024-02-23	48.500	48.900	48.150	48.150	42.124	54,152,256
2024-02-22	48.600	48.850	48.400	48.600	42.518	44,502,835
2024-02-21	48.900	49.100	48.500	48.500	42.431	64,118,827
2024-02-20	49.000	49.650	48.950	49.250	43.087	33,519,790
2024-02-19	48.900	49.150	48.800	49.150	42.999	27,779,765
2024-02-16	49.250	49.250	48.850	48.850	42.737	37,546,293
2024-02-15	49.000	49.200	48.550	49.200	43.043	64,345,314
2024-02-05	48.000	48.250	47.850	48.100	42.081	59,043,982
2024-02-02	48.850	48.900	48.500	48.550	42.474	61,988,932
2024-02-01	48.550	49.150	48.300	49.050	42.912	64,281,001
2024-01-31	49.500	49.500	49.000	49.000	42.868	54,713,914
2024-01-30	49.650	49.900	49.600	49.600	43.393	38,754,522
2024-01-29	49.650	49.900	49.400	49.450	43.262	59,567,525
2024-01-26	50.800	51.100	49.800	49.800	43.568	181,978,031

← NewerPage 11 of 21 · 1,219 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.