United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	41.400	41.650	41.000	41.050	33.487	70,316,154
2022-08-05	40.950	42.350	40.600	42.150	34.384	156,027,274
2022-08-04	39.800	40.200	39.350	40.000	32.630	73,337,609
2022-08-03	39.100	39.350	38.800	39.300	32.059	44,604,528
2022-08-02	39.550	39.600	38.800	39.100	31.896	71,694,172
2022-08-01	40.050	40.300	39.550	40.300	32.875	43,204,752
2022-07-29	39.500	40.200	39.400	40.150	32.753	109,251,171
2022-07-28	40.450	40.500	38.700	38.800	31.652	148,493,712
2022-07-27	38.350	39.500	38.200	39.450	32.182	109,141,607
2022-07-26	40.100	40.100	38.300	38.600	31.488	161,723,851
2022-07-25	41.300	41.350	40.200	40.500	33.038	102,999,108
2022-07-22	42.800	43.050	42.050	42.450	34.629	110,057,629
2022-07-21	41.000	42.800	40.800	42.800	34.915	137,515,298
2022-07-20	41.000	41.150	40.450	40.750	33.242	74,999,094
2022-07-19	39.650	40.150	39.550	39.900	32.549	50,097,902
2022-07-18	39.600	40.200	39.500	40.000	32.630	94,635,836
2022-07-15	39.000	39.400	38.500	38.950	31.774	93,282,900
2022-07-14	37.900	39.200	37.400	38.800	31.652	106,195,225
2022-07-13	38.800	39.000	37.850	38.050	31.040	113,163,223
2022-07-12	37.700	38.000	36.750	36.750	29.979	121,975,329
2022-07-11	39.850	40.000	38.350	38.600	31.488	78,579,255
2022-07-08	40.450	40.700	39.400	39.700	32.386	111,431,250
2022-07-07	37.850	40.500	37.250	39.850	32.508	169,918,818
2022-07-06	38.500	38.900	37.150	37.150	30.306	101,611,371
2022-07-05	39.400	39.550	38.000	38.900	31.733	84,341,341
2022-07-04	38.050	38.500	37.500	38.150	31.121	113,656,903
2022-07-01	39.150	39.900	38.050	38.050	31.040	135,667,180
2022-06-30	40.600	40.600	39.150	39.150	31.937	119,517,641
2022-06-29	41.250	41.550	40.700	40.900	33.365	68,428,072
2022-06-28	42.950	42.950	41.850	41.850	34.140	56,708,799
2022-06-27	42.600	43.300	42.400	42.900	34.996	89,426,186
2022-06-24	42.500	42.950	41.600	41.600	33.936	98,110,599
2022-06-23	44.050	44.150	41.050	42.000	34.262	204,802,598
2022-06-22	46.300	46.350	44.100	44.100	35.975	199,757,207
2022-06-21	48.500	49.300	47.950	49.300	37.770	130,353,483
2022-06-20	48.400	49.000	47.800	48.050	36.812	122,064,321
2022-06-17	48.050	48.200	47.200	47.650	36.506	151,877,009
2022-06-16	50.500	50.800	49.050	49.100	37.616	65,327,274
2022-06-15	49.950	50.400	49.650	49.650	38.038	59,657,666
2022-06-14	49.250	49.700	49.100	49.600	38.000	66,117,883
2022-06-13	50.100	50.400	49.900	50.000	38.306	80,943,487
2022-06-10	51.000	51.700	50.800	51.200	39.225	42,745,053
2022-06-09	52.100	52.200	51.800	51.800	39.685	39,439,506
2022-06-08	52.200	52.700	52.100	52.400	40.145	70,914,419
2022-06-07	51.600	51.900	51.200	51.700	39.608	60,602,619
2022-06-06	51.200	52.000	50.700	52.000	39.838	90,265,356
2022-06-02	50.900	51.000	50.600	50.700	38.842	49,193,727
2022-06-01	51.100	51.600	51.000	51.200	39.225	53,236,364
2022-05-31	50.900	51.500	50.700	51.400	39.379	90,647,218
2022-05-30	51.000	51.400	50.500	51.000	39.072	56,426,824
2022-05-27	50.000	50.200	49.900	50.200	38.459	44,272,926
2022-05-26	49.900	50.200	49.300	49.400	37.846	38,717,807
2022-05-25	49.050	49.450	48.650	49.350	37.808	55,450,045
2022-05-24	50.400	50.500	49.000	49.000	37.540	70,613,038
2022-05-23	51.200	51.400	50.100	50.300	38.536	51,203,951
2022-05-20	51.100	51.200	50.500	50.700	38.842	54,871,546
2022-05-19	49.300	50.800	49.300	50.800	38.919	86,986,838
2022-05-18	51.000	51.300	50.700	50.900	38.996	95,535,126
2022-05-17	50.000	50.400	49.700	50.100	38.383	89,761,593
2022-05-16	49.750	50.300	49.300	49.450	37.885	112,735,101

← NewerPage 18 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.