United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	48.550	49.450	48.350	49.150	40.095	54,845,672
2023-02-06	49.700	49.800	49.050	49.050	40.013	63,272,202
2023-02-03	50.200	50.400	50.000	50.100	40.870	62,951,018
2023-02-02	50.000	50.500	50.000	50.400	41.114	113,657,528
2023-02-01	49.500	49.500	48.950	49.250	40.176	114,483,826
2023-01-31	48.300	49.100	47.900	48.800	39.809	137,164,342
2023-01-30	47.950	48.800	47.500	48.800	39.809	259,934,552
2023-01-17	44.950	46.000	44.850	45.950	37.484	123,681,267
2023-01-16	45.250	45.550	44.600	44.900	36.628	67,899,354
2023-01-13	45.700	45.900	45.150	45.400	37.036	68,861,927
2023-01-12	45.350	45.500	44.700	45.150	36.832	58,099,046
2023-01-11	45.300	45.500	44.850	45.150	36.832	67,893,495
2023-01-10	44.500	45.000	44.200	45.000	36.709	91,619,765
2023-01-09	43.600	44.500	43.350	44.500	36.301	119,293,217
2023-01-06	41.300	42.400	41.250	42.400	34.588	54,893,830
2023-01-05	41.800	41.800	41.100	41.250	33.650	29,326,997
2023-01-04	41.250	41.600	41.050	41.050	33.487	23,573,244
2023-01-03	40.450	41.500	40.250	41.400	33.772	34,737,355
2022-12-30	41.300	41.450	40.700	40.700	33.201	31,353,411
2022-12-29	40.250	41.050	40.200	40.750	33.242	33,299,648
2022-12-28	41.500	41.500	40.650	40.800	33.283	51,433,985
2022-12-27	42.050	42.500	41.850	41.850	34.140	23,355,763
2022-12-26	42.000	42.000	41.600	41.900	34.180	23,114,661
2022-12-23	41.950	42.150	41.700	41.950	34.221	33,933,570
2022-12-22	42.650	43.100	42.500	42.850	34.955	52,209,660
2022-12-21	41.950	42.450	41.750	42.000	34.262	56,823,850
2022-12-20	42.500	42.850	41.850	41.850	34.140	80,512,928
2022-12-19	43.250	43.500	42.850	42.950	35.037	83,378,719
2022-12-16	43.150	44.300	42.950	44.300	36.138	95,239,295
2022-12-15	44.000	44.450	43.850	44.250	36.097	38,456,812
2022-12-14	44.300	44.500	43.950	44.450	36.261	49,166,432
2022-12-13	44.000	44.200	43.600	43.800	35.730	54,778,212
2022-12-12	43.350	43.650	43.000	43.500	35.486	25,747,200
2022-12-09	43.400	43.950	43.050	43.500	35.486	55,417,849
2022-12-08	43.650	43.700	42.500	42.500	34.670	76,670,517
2022-12-07	44.000	44.750	43.650	43.650	35.608	74,981,916
2022-12-06	45.200	45.400	44.500	44.500	36.301	40,478,376
2022-12-05	45.650	45.900	45.400	45.400	37.036	37,425,551
2022-12-02	44.800	45.650	44.800	45.500	37.117	54,160,843
2022-12-01	46.500	46.650	45.600	45.600	37.199	73,822,944
2022-11-30	44.350	45.800	44.150	45.800	37.362	61,750,227
2022-11-29	44.050	44.750	43.650	44.650	36.424	58,090,600
2022-11-28	44.600	44.950	44.200	44.400	36.220	78,357,139
2022-11-25	46.050	46.150	45.700	45.800	37.362	33,819,940
2022-11-24	46.400	46.500	45.600	46.200	37.688	38,914,337
2022-11-23	46.350	46.500	46.100	46.100	37.607	45,884,654
2022-11-22	45.550	46.150	45.250	46.100	37.607	65,457,989
2022-11-21	45.850	46.000	45.450	45.650	37.239	41,236,956
2022-11-18	46.200	46.600	45.400	45.600	37.199	74,623,478
2022-11-17	44.800	45.700	44.250	45.600	37.199	94,490,785
2022-11-16	46.900	46.900	45.050	45.250	36.913	129,929,141
2022-11-15	45.000	47.100	44.800	46.600	38.014	194,213,856
2022-11-14	44.800	45.000	44.300	44.900	36.628	126,709,347
2022-11-11	45.200	45.500	43.900	44.000	35.893	191,455,331
2022-11-10	41.100	41.650	40.900	41.650	33.976	63,600,346
2022-11-09	40.800	41.450	40.750	41.450	33.813	100,630,117
2022-11-08	40.300	40.600	39.800	40.150	32.753	63,627,343
2022-11-07	39.500	40.200	39.500	40.050	32.671	75,828,073
2022-11-04	38.700	39.100	38.600	38.900	31.733	30,410,548
2022-11-03	38.850	39.150	38.600	39.000	31.815	36,155,621

← NewerPage 16 of 21 · 1,220 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.