United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	46.500	46.700	46.100	46.500	40.681	33,157,960
2023-08-02	46.700	47.450	46.500	46.650	40.812	34,780,532
2023-08-01	47.000	47.150	46.700	47.000	41.118	24,111,536
2023-07-31	47.350	47.500	46.650	47.000	41.118	53,098,015
2023-07-28	46.650	47.300	46.300	47.050	41.162	49,489,870
2023-07-27	45.100	46.700	45.050	46.150	40.375	61,221,132
2023-07-26	45.750	45.950	45.100	45.100	39.456	38,761,656
2023-07-25	45.450	45.900	45.200	45.650	39.937	36,297,797
2023-07-24	45.050	45.900	44.850	45.050	39.412	51,546,603
2023-07-21	45.000	45.450	44.700	45.200	39.544	96,826,103
2023-07-20	47.050	47.100	46.000	46.100	40.331	86,599,321
2023-07-19	48.300	48.500	47.450	47.500	41.556	49,206,010
2023-07-18	48.750	48.800	48.150	48.200	42.168	26,231,387
2023-07-17	48.250	48.700	47.650	48.450	42.387	47,745,522
2023-07-14	47.850	48.800	47.800	48.250	42.212	55,574,528
2023-07-13	47.850	48.250	47.500	47.500	41.556	52,464,102
2023-07-12	48.250	48.450	47.600	47.750	41.774	62,341,021
2023-07-11	48.550	48.700	48.200	48.500	42.431	31,498,332
2023-07-10	48.600	48.750	48.000	48.100	42.081	34,272,882
2023-07-07	48.050	48.950	48.000	48.350	42.299	39,653,420
2023-07-06	48.000	48.800	48.000	48.150	42.124	40,600,085
2023-07-05	48.950	49.000	48.350	48.350	42.299	28,232,553
2023-07-04	48.500	48.800	48.450	48.800	42.693	29,983,726
2023-07-03	49.000	49.200	48.250	48.250	42.212	52,501,250
2023-06-30	48.350	48.750	48.050	48.500	42.431	43,790,426
2023-06-29	49.350	49.350	48.500	48.500	42.431	49,730,094
2023-06-28	49.500	49.500	49.100	49.100	42.956	33,377,861
2023-06-27	50.000	50.000	49.050	49.050	42.912	124,170,409
2023-06-26	53.300	53.800	53.200	53.300	43.480	89,410,193
2023-06-21	52.800	53.900	52.800	53.900	43.969	82,193,112
2023-06-20	53.600	54.000	53.500	53.700	43.806	66,672,660
2023-06-19	53.700	54.300	53.600	53.800	43.888	43,027,089
2023-06-16	54.300	54.500	53.200	54.500	44.459	83,561,199
2023-06-15	53.800	54.600	53.800	54.500	44.459	76,451,940
2023-06-14	53.500	53.600	53.300	53.500	43.643	50,927,695
2023-06-13	53.100	53.300	52.900	53.200	43.398	62,367,279
2023-06-12	52.400	52.600	52.000	52.600	42.909	43,177,215
2023-06-09	51.900	52.400	51.700	52.300	42.664	52,654,500
2023-06-08	51.200	51.700	51.100	51.500	42.012	38,370,270
2023-06-07	50.900	51.500	50.700	51.300	41.849	41,388,320
2023-06-06	50.800	50.900	50.400	50.500	41.196	34,947,009
2023-06-05	51.400	51.500	50.800	50.900	41.522	28,104,311
2023-06-02	51.000	51.400	50.600	51.400	41.930	46,344,413
2023-06-01	51.300	51.300	50.300	50.800	41.441	56,041,081
2023-05-31	51.400	51.800	51.100	51.800	42.256	102,913,532
2023-05-30	51.200	51.800	50.600	51.600	42.093	55,459,727
2023-05-29	52.300	52.800	51.100	51.200	41.767	81,036,102
2023-05-26	49.050	50.800	49.000	50.400	41.114	126,838,659
2023-05-25	49.300	49.400	48.700	48.900	39.891	43,294,146
2023-05-24	48.800	49.150	48.700	49.150	40.095	27,082,718
2023-05-23	48.850	49.200	48.800	48.900	39.891	39,877,300
2023-05-22	49.500	49.600	48.700	48.900	39.891	75,372,804
2023-05-19	50.500	50.500	49.750	50.000	40.788	54,028,480
2023-05-18	49.950	50.300	49.700	50.200	40.951	40,947,582
2023-05-17	48.900	49.300	48.650	49.250	40.176	45,756,475
2023-05-16	48.450	49.000	48.450	48.800	39.809	36,777,132
2023-05-15	48.700	48.800	47.900	48.100	39.238	45,110,414
2023-05-12	48.800	48.900	48.500	48.700	39.728	36,653,057
2023-05-11	49.750	49.750	49.100	49.200	40.135	25,318,853
2023-05-10	49.800	49.800	49.200	49.450	40.339	27,619,316

← NewerPage 14 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.