United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.500	47.200	46.350	47.000	41.118	32,799,748
2023-10-31	46.400	46.500	46.100	46.200	40.418	44,334,958
2023-10-30	46.700	46.800	46.150	46.400	40.593	34,448,531
2023-10-27	46.950	46.950	46.350	46.600	40.768	42,618,202
2023-10-26	46.950	47.350	46.700	46.800	40.943	98,752,211
2023-10-25	48.450	49.200	48.000	49.050	42.912	54,317,686
2023-10-24	48.800	49.200	47.400	48.300	42.256	71,294,293
2023-10-23	48.650	49.200	48.500	48.600	42.518	46,402,001
2023-10-20	49.500	49.950	48.550	48.700	42.606	96,533,782
2023-10-19	48.850	49.300	48.200	49.300	43.130	101,821,663
2023-10-18	48.300	49.150	47.850	48.450	42.387	128,648,280
2023-10-17	47.500	48.400	47.450	48.200	42.168	106,064,588
2023-10-16	46.350	47.500	46.100	47.150	41.250	61,976,252
2023-10-13	46.800	47.200	46.400	47.000	41.118	42,106,719
2023-10-12	47.000	47.050	46.250	47.000	41.118	41,438,827
2023-10-11	46.050	46.900	45.850	46.900	41.031	79,919,349
2023-10-06	45.500	45.500	45.050	45.200	39.544	17,740,500
2023-10-05	44.450	45.350	44.300	45.150	39.500	45,328,957
2023-10-04	44.500	44.700	44.000	44.100	38.581	55,574,211
2023-10-03	45.700	45.900	45.250	45.250	39.587	22,645,603
2023-10-02	45.950	45.950	45.500	45.750	40.025	25,354,804
2023-09-28	44.750	45.300	44.700	45.200	39.544	28,071,106
2023-09-27	44.450	44.650	44.150	44.400	38.844	38,076,984
2023-09-26	45.550	45.600	44.750	44.750	39.150	49,961,526
2023-09-25	45.500	46.300	45.250	45.650	39.937	34,914,011
2023-09-22	45.100	45.400	45.100	45.350	39.675	30,256,022
2023-09-21	45.650	45.900	45.400	45.650	39.937	31,005,292
2023-09-20	46.050	46.200	45.750	45.900	40.156	26,391,390
2023-09-19	46.500	46.600	46.200	46.200	40.418	22,089,298
2023-09-18	46.900	47.200	46.300	46.500	40.681	42,531,234
2023-09-15	47.450	47.600	46.850	47.600	41.643	41,287,933
2023-09-14	47.400	47.550	47.200	47.350	41.425	27,067,874
2023-09-13	47.000	47.400	46.950	47.100	41.206	43,371,603
2023-09-12	46.100	46.800	45.850	46.800	40.943	36,282,046
2023-09-11	45.750	46.100	45.550	46.050	40.287	25,717,189
2023-09-08	45.300	45.950	45.200	45.700	39.981	27,359,189
2023-09-07	46.150	46.250	45.700	45.750	40.025	36,498,925
2023-09-06	46.900	47.000	46.350	46.700	40.856	38,689,842
2023-09-05	46.150	46.550	45.800	46.550	40.725	31,890,313
2023-09-04	46.100	46.150	45.750	46.000	40.243	22,559,935
2023-09-01	46.000	46.150	45.700	45.950	40.200	30,045,096
2023-08-31	46.600	46.600	45.500	45.500	39.806	64,338,362
2023-08-30	45.850	46.400	45.750	46.400	40.593	46,530,186
2023-08-29	45.500	45.800	45.050	45.300	39.631	37,744,602
2023-08-28	43.850	46.700	43.800	44.800	39.194	83,882,599
2023-08-25	43.950	44.200	43.500	43.500	38.056	37,143,328
2023-08-24	43.900	44.400	43.650	44.350	38.800	37,530,135
2023-08-23	43.550	43.600	42.950	43.400	37.969	37,634,066
2023-08-22	43.950	44.150	43.500	43.600	38.144	19,710,187
2023-08-21	43.900	44.200	43.500	43.650	38.188	22,831,740
2023-08-18	43.300	44.450	43.200	43.800	38.319	36,290,056
2023-08-17	43.100	43.700	42.400	43.600	38.144	55,366,447
2023-08-16	44.700	44.750	43.600	43.750	38.275	77,053,857
2023-08-15	45.150	45.500	45.050	45.450	39.762	18,484,617
2023-08-14	45.000	45.200	44.900	45.000	39.369	33,004,389
2023-08-11	45.350	45.800	45.300	45.350	39.675	15,803,575
2023-08-10	45.450	45.900	45.050	45.150	39.500	38,550,690
2023-08-09	45.550	45.750	45.300	45.600	39.894	26,030,497
2023-08-08	46.400	46.400	45.550	45.550	39.850	54,378,052
2023-08-07	46.300	46.750	46.300	46.400	40.593	28,307,075

← NewerPage 13 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.