United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	39.250	39.600	39.000	39.350	32.100	39,919,536
2022-11-01	38.850	39.300	38.750	39.050	31.855	34,377,166
2022-10-31	39.000	39.300	38.800	39.100	31.896	51,260,076
2022-10-28	38.700	38.800	38.200	38.300	31.244	53,649,029
2022-10-27	37.950	39.400	37.900	39.250	32.019	90,613,946
2022-10-26	39.600	39.600	38.000	38.100	31.080	103,443,365
2022-10-25	39.850	40.100	39.350	39.450	32.182	91,594,231
2022-10-24	40.550	40.800	39.400	39.400	32.141	102,938,085
2022-10-21	39.500	39.950	38.900	39.050	31.855	92,001,219
2022-10-20	37.700	39.500	37.550	39.500	32.223	115,651,235
2022-10-19	38.300	38.900	38.000	38.200	31.162	70,711,372
2022-10-18	38.650	38.800	38.000	38.250	31.203	63,553,154
2022-10-17	37.800	38.100	37.050	37.750	30.795	75,058,345
2022-10-14	38.100	38.750	37.800	38.700	31.570	116,583,617
2022-10-13	36.650	37.200	36.200	36.400	29.694	70,601,673
2022-10-12	35.200	36.750	35.150	36.700	29.938	84,105,734
2022-10-11	36.300	36.400	35.300	35.400	28.878	97,394,246
2022-10-07	38.600	38.600	38.000	38.050	31.040	46,871,723
2022-10-06	38.550	39.000	38.200	38.950	31.774	57,663,694
2022-10-05	38.800	39.000	38.250	38.300	31.244	94,638,164
2022-10-04	36.300	37.700	36.300	37.700	30.754	76,720,137
2022-10-03	35.350	35.950	35.000	35.350	28.837	57,761,522
2022-09-30	35.600	35.800	35.050	35.750	29.163	81,730,648
2022-09-29	37.200	37.250	36.150	36.550	29.816	46,575,551
2022-09-28	37.500	37.950	36.150	36.200	29.531	72,870,615
2022-09-27	37.300	37.500	36.850	37.300	30.428	46,286,821
2022-09-26	37.800	37.850	36.750	36.850	30.061	67,912,112
2022-09-23	38.500	38.900	38.150	38.300	31.244	45,731,995
2022-09-22	39.000	39.050	38.600	38.750	31.611	55,656,445
2022-09-21	39.850	39.950	39.300	39.600	32.304	50,581,171
2022-09-20	40.200	40.450	39.900	40.150	32.753	37,794,410
2022-09-19	39.950	40.100	39.700	39.950	32.590	31,821,296
2022-09-16	40.300	40.350	39.950	39.950	32.590	58,273,261
2022-09-15	40.400	40.750	40.100	40.400	32.957	43,284,742
2022-09-14	39.450	40.400	39.400	40.150	32.753	54,221,462
2022-09-13	40.600	40.800	40.500	40.750	33.242	38,459,201
2022-09-12	40.000	40.950	40.000	40.150	32.753	68,900,843
2022-09-08	39.700	39.700	39.100	39.300	32.059	44,441,885
2022-09-07	39.600	39.800	39.150	39.200	31.978	56,935,811
2022-09-06	39.950	40.200	39.750	39.950	32.590	38,130,526
2022-09-05	40.300	40.500	39.250	39.800	32.467	88,728,180
2022-09-02	40.600	40.850	40.300	40.500	33.038	49,625,651
2022-09-01	40.200	40.700	40.000	40.450	32.998	40,264,410
2022-08-31	40.050	41.200	39.900	41.100	33.528	47,051,905
2022-08-30	40.100	40.850	39.850	40.400	32.957	36,127,846
2022-08-29	39.650	40.050	39.300	39.950	32.590	77,947,283
2022-08-26	42.000	42.150	41.300	41.300	33.691	41,925,852
2022-08-25	41.300	41.650	41.150	41.400	33.772	36,753,597
2022-08-24	41.100	41.350	40.850	40.900	33.365	36,198,142
2022-08-23	40.950	41.250	40.800	40.800	33.283	60,939,728
2022-08-22	42.200	42.250	41.900	41.950	34.221	33,625,000
2022-08-19	42.750	43.200	42.500	43.000	35.078	34,107,416
2022-08-18	42.100	42.500	42.050	42.500	34.670	35,280,239
2022-08-17	43.150	43.200	42.650	42.850	34.955	46,303,780
2022-08-16	43.550	43.600	42.850	43.050	35.119	54,160,486
2022-08-15	42.850	43.500	42.800	43.500	35.486	86,310,145
2022-08-12	41.900	42.650	41.800	42.350	34.547	71,258,030
2022-08-11	41.650	41.850	41.400	41.700	34.017	82,326,023
2022-08-10	40.300	40.450	40.050	40.300	32.875	59,867,589
2022-08-09	40.850	41.450	40.150	41.050	33.487	57,553,957

← NewerPage 17 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.