United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	51.100	52.300	51.100	52.300	45.755	174,170,705
2024-01-24	50.700	50.800	50.300	50.600	44.268	60,980,878
2024-01-23	50.800	50.900	49.950	50.200	43.918	50,692,732
2024-01-22	50.000	50.300	49.700	50.300	44.005	73,159,697
2024-01-19	49.900	49.900	48.300	49.200	43.043	70,235,426
2024-01-18	48.600	48.900	47.550	48.100	42.081	91,151,420
2024-01-17	50.000	50.000	48.500	48.600	42.518	141,437,685
2024-01-16	50.500	50.800	50.000	50.800	44.443	49,658,808
2024-01-15	50.400	50.800	50.100	50.800	44.443	30,013,792
2024-01-12	50.100	50.100	49.600	50.100	43.830	30,183,922
2024-01-11	50.200	50.300	50.000	50.100	43.830	26,875,440
2024-01-10	50.400	50.500	50.100	50.100	43.830	40,588,805
2024-01-09	50.600	50.900	50.100	50.100	43.830	50,477,153
2024-01-08	51.000	51.000	50.100	50.500	44.180	63,869,803
2024-01-05	51.600	52.200	50.600	50.800	44.443	77,391,673
2024-01-04	50.500	50.900	50.200	50.800	44.443	56,554,331
2024-01-03	51.200	51.300	50.500	50.600	44.268	75,978,300
2024-01-02	52.500	52.800	51.300	51.900	45.405	64,217,881
2023-12-29	52.700	52.900	51.800	52.600	46.018	49,054,932
2023-12-28	54.300	54.800	52.500	52.500	45.930	154,010,012
2023-12-27	51.300	53.500	51.200	53.500	46.805	220,103,922
2023-12-26	50.500	51.000	50.200	50.800	44.443	55,148,904
2023-12-25	50.300	50.400	49.750	50.200	43.918	34,041,265
2023-12-22	49.450	50.000	49.300	50.000	43.743	33,742,229
2023-12-21	49.250	49.400	49.000	49.400	43.218	55,517,081
2023-12-20	50.000	50.200	49.550	49.850	43.612	55,229,209
2023-12-19	50.300	50.400	49.550	50.000	43.743	54,201,661
2023-12-18	50.200	50.600	49.900	50.600	44.268	54,942,293
2023-12-15	50.700	51.000	50.400	50.700	44.355	83,947,122
2023-12-14	50.400	50.500	50.000	50.400	44.093	51,468,459
2023-12-13	50.000	50.200	49.500	50.200	43.918	47,899,791
2023-12-12	49.450	49.900	49.200	49.900	43.655	48,600,982
2023-12-11	49.000	49.300	48.650	49.050	42.912	28,661,262
2023-12-08	48.800	49.050	48.550	48.550	42.474	33,680,342
2023-12-07	49.000	49.100	48.350	48.450	42.387	36,067,025
2023-12-06	49.300	49.400	48.900	48.900	42.781	36,927,692
2023-12-05	49.800	49.800	49.200	49.200	43.043	56,578,688
2023-12-04	49.850	50.200	49.800	50.200	43.918	43,958,233
2023-12-01	49.000	49.700	49.000	49.700	43.480	52,316,739
2023-11-30	49.300	49.800	48.900	48.900	42.781	87,291,668
2023-11-29	49.150	49.900	49.150	49.200	43.043	61,999,972
2023-11-28	49.500	49.600	48.850	49.050	42.912	80,672,376
2023-11-27	50.000	50.600	49.500	49.500	43.305	71,685,813
2023-11-24	50.500	51.200	50.300	50.300	44.005	86,401,652
2023-11-23	50.500	50.700	50.100	50.500	44.180	60,047,248
2023-11-22	49.850	50.300	49.250	50.000	43.743	62,504,761
2023-11-21	50.700	50.800	49.850	50.300	44.005	66,428,114
2023-11-20	50.200	51.200	49.900	50.300	44.005	94,733,226
2023-11-17	49.000	49.950	48.950	49.750	43.524	101,492,378
2023-11-16	49.050	49.050	48.500	48.800	42.693	30,674,199
2023-11-15	49.250	49.500	48.700	49.100	42.956	72,702,902
2023-11-14	48.750	48.900	48.200	48.550	42.474	41,645,659
2023-11-13	49.250	49.700	48.700	48.950	42.824	51,951,251
2023-11-10	48.300	48.600	48.150	48.550	42.474	22,010,914
2023-11-09	48.100	48.700	48.100	48.600	42.518	34,493,053
2023-11-08	49.200	49.650	48.350	48.500	42.431	57,104,782
2023-11-07	49.100	49.400	48.800	49.400	43.218	32,520,528
2023-11-06	50.000	50.100	49.200	49.400	43.218	60,462,667
2023-11-03	48.800	49.400	48.500	49.400	43.218	81,214,463
2023-11-02	47.900	48.300	47.600	48.250	42.212	52,121,795

← NewerPage 12 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.