United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	50.100	50.200	49.750	49.950	40.747	21,745,836
2023-05-08	50.100	50.600	49.950	50.000	40.788	27,807,248
2023-05-05	49.700	49.950	49.500	49.600	40.462	21,031,387
2023-05-04	49.800	49.800	49.400	49.650	40.503	26,487,301
2023-05-03	49.900	50.200	49.400	49.950	40.747	28,657,181
2023-05-02	49.500	50.200	49.250	49.850	40.666	31,537,756
2023-04-28	49.450	50.000	49.100	49.100	40.054	58,892,831
2023-04-27	48.500	49.200	48.500	48.850	39.850	62,993,007
2023-04-26	48.050	48.650	47.800	48.400	39.483	67,991,794
2023-04-25	49.600	49.800	48.450	48.500	39.564	59,541,021
2023-04-24	50.000	50.000	49.350	49.600	40.462	46,150,409
2023-04-21	51.000	51.600	50.100	50.100	40.870	40,257,727
2023-04-20	51.300	51.500	50.600	50.700	41.359	38,302,825
2023-04-19	52.400	52.400	51.200	51.200	41.767	43,488,184
2023-04-18	52.100	52.800	51.900	52.100	42.501	40,526,179
2023-04-17	51.600	52.100	51.400	52.000	42.420	30,938,868
2023-04-14	51.800	52.000	51.300	51.300	41.849	44,076,038
2023-04-13	51.800	52.200	51.500	51.600	42.093	38,971,908
2023-04-12	51.700	52.300	51.600	52.100	42.501	36,090,701
2023-04-11	51.700	51.900	51.200	51.600	42.093	42,370,862
2023-04-10	52.500	52.600	52.100	52.100	42.501	17,618,359
2023-04-07	52.800	53.000	52.400	52.400	42.746	17,914,131
2023-04-06	52.600	52.900	52.100	52.800	43.072	27,062,741
2023-03-31	52.500	53.000	52.500	52.900	43.154	38,616,672
2023-03-30	52.000	52.400	51.700	52.100	42.501	39,528,238
2023-03-29	52.100	52.400	51.100	51.500	42.012	62,141,441
2023-03-28	52.700	53.000	52.100	52.200	42.583	49,512,832
2023-03-27	52.800	53.100	52.200	53.000	43.235	33,610,473
2023-03-24	53.400	53.400	52.700	53.100	43.317	43,187,989
2023-03-23	53.000	53.300	52.600	53.300	43.480	54,121,683
2023-03-22	53.200	53.500	53.000	53.500	43.643	52,511,993
2023-03-21	53.500	53.600	52.600	52.800	43.072	45,323,603
2023-03-20	53.400	53.700	52.700	53.200	43.398	63,520,680
2023-03-17	53.000	53.200	52.400	53.200	43.398	93,086,342
2023-03-16	51.700	52.000	51.200	52.000	42.420	38,251,084
2023-03-15	51.500	52.300	51.300	51.700	42.175	54,147,135
2023-03-14	51.500	51.800	50.700	50.700	41.359	65,128,554
2023-03-13	51.800	52.500	51.500	52.500	42.827	50,745,174
2023-03-10	52.000	52.300	51.600	52.000	42.420	45,381,129
2023-03-09	52.500	53.200	52.400	52.500	42.827	101,691,322
2023-03-08	51.400	52.100	51.100	52.100	42.501	49,154,325
2023-03-07	51.500	51.900	51.000	51.600	42.093	43,382,441
2023-03-06	52.000	52.100	51.400	51.900	42.338	53,372,856
2023-03-03	51.300	51.700	51.200	51.300	41.849	37,277,893
2023-03-02	51.100	51.200	50.500	50.700	41.359	40,170,733
2023-03-01	49.000	51.700	48.950	51.300	41.849	93,569,096
2023-02-24	50.700	50.800	49.950	49.950	40.747	63,799,414
2023-02-23	49.900	50.500	49.750	50.200	40.951	69,814,349
2023-02-22	49.500	49.800	49.400	49.550	40.421	51,599,954
2023-02-21	50.400	50.700	50.200	50.600	41.277	28,793,861
2023-02-20	50.000	50.800	49.800	50.500	41.196	46,850,801
2023-02-17	49.650	50.200	49.350	50.000	40.788	37,735,264
2023-02-16	50.400	50.500	49.700	50.100	40.870	56,240,350
2023-02-15	49.900	50.600	49.750	49.900	40.706	54,088,246
2023-02-14	50.200	50.700	50.000	50.400	41.114	38,055,955
2023-02-13	50.200	50.200	49.150	49.750	40.584	58,610,023
2023-02-10	50.500	51.200	50.200	50.800	41.441	62,316,230
2023-02-09	49.850	50.900	49.800	50.500	41.196	54,489,972
2023-02-08	49.800	50.700	49.750	50.500	41.196	91,987,834
2023-02-07	48.550	49.450	48.350	49.150	40.095	54,845,672

← NewerPage 15 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.