United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	48.500	49.100	48.300	48.850	37.425	73,860,423
2022-05-12	48.150	48.600	47.700	47.800	36.621	70,288,246
2022-05-11	48.600	49.200	48.250	48.650	37.272	78,480,733
2022-05-10	47.000	48.900	46.850	48.900	37.463	85,028,280
2022-05-09	48.500	49.000	47.900	47.900	36.697	63,852,606
2022-05-06	47.450	48.550	47.400	48.550	37.195	82,849,111
2022-05-05	49.700	49.850	48.850	49.100	37.616	103,997,181
2022-05-04	47.350	48.300	47.350	48.300	37.004	63,133,086
2022-05-03	47.700	48.500	47.100	47.250	36.199	84,508,425
2022-04-29	49.600	49.900	47.700	47.800	36.621	187,382,650
2022-04-28	46.300	48.800	45.850	48.500	37.157	235,761,700
2022-04-27	44.000	44.400	43.550	44.400	34.016	104,597,756
2022-04-26	46.000	46.100	45.250	45.750	35.050	51,558,629
2022-04-25	46.500	46.500	45.300	45.500	34.858	109,358,305
2022-04-22	47.500	47.650	47.200	47.650	36.506	44,600,819
2022-04-21	47.900	48.400	47.650	48.050	36.812	57,340,757
2022-04-20	47.450	47.650	47.100	47.650	36.506	63,624,569
2022-04-19	46.750	47.150	46.600	46.650	35.740	69,983,560
2022-04-18	46.600	46.850	46.200	46.200	35.395	70,630,379
2022-04-15	47.400	47.450	47.000	47.050	36.046	88,548,089
2022-04-14	49.000	49.050	48.200	48.250	36.965	63,462,591
2022-04-13	47.850	48.750	47.750	48.500	37.157	91,562,763
2022-04-12	47.300	48.150	47.000	47.300	36.237	149,437,106
2022-04-11	50.000	50.000	48.050	48.200	36.927	172,822,222
2022-04-08	50.100	50.400	50.000	50.000	38.306	91,544,578
2022-04-07	50.100	50.600	50.000	50.000	38.306	113,474,739
2022-04-06	51.600	51.700	50.800	51.100	39.149	130,463,959
2022-04-01	53.100	53.100	52.500	52.900	40.528	83,819,843
2022-03-31	54.100	54.200	53.800	54.000	41.370	48,328,440
2022-03-30	54.100	54.500	54.000	54.500	41.754	67,529,942
2022-03-29	53.900	54.000	53.300	53.700	41.141	39,470,682
2022-03-28	53.200	53.800	52.800	53.600	41.064	40,335,325
2022-03-25	53.500	53.600	53.000	53.300	40.834	42,172,838
2022-03-24	53.000	53.400	52.900	53.200	40.758	49,965,271
2022-03-23	53.800	54.200	53.600	53.800	41.217	63,371,218
2022-03-22	53.500	53.500	52.900	53.500	40.987	47,683,407
2022-03-21	53.500	53.700	53.100	53.500	40.987	50,926,506
2022-03-18	52.700	53.000	52.500	52.800	40.451	66,178,749
2022-03-17	52.400	52.800	52.200	52.600	40.298	106,432,004
2022-03-16	51.200	51.300	50.100	50.800	38.919	82,159,391
2022-03-15	51.400	51.600	50.200	50.400	38.612	117,655,236
2022-03-14	52.700	53.100	51.800	52.500	40.221	59,505,595
2022-03-11	52.700	53.000	52.300	52.500	40.221	46,824,536
2022-03-10	53.500	53.800	52.600	52.800	40.451	96,899,292
2022-03-09	50.800	52.200	50.500	51.800	39.685	97,926,742
2022-03-08	50.600	51.200	49.500	49.700	38.076	178,913,624
2022-03-07	52.800	52.800	51.300	51.600	39.532	106,963,655
2022-03-04	53.300	53.800	53.200	53.400	40.911	45,291,882
2022-03-03	54.200	54.500	53.800	54.200	41.524	46,574,496
2022-03-02	53.200	53.900	53.100	53.600	41.064	57,767,223
2022-03-01	53.000	54.500	52.500	54.100	41.447	117,258,341
2022-02-25	53.000	53.300	52.000	52.100	39.915	107,149,479
2022-02-24	52.800	53.200	51.700	51.800	39.685	105,770,914
2022-02-23	52.900	53.600	52.900	53.600	41.064	56,264,257
2022-02-22	53.200	53.400	52.300	52.800	40.451	111,986,147
2022-02-21	53.300	54.400	53.000	53.800	41.217	77,093,640
2022-02-18	53.800	54.000	53.500	53.700	41.141	81,812,084
2022-02-17	54.700	55.000	54.100	54.400	41.677	67,766,598
2022-02-16	54.600	54.900	54.100	54.100	41.447	90,558,141
2022-02-15	53.000	54.300	53.000	53.500	40.987	100,424,261

← NewerPage 19 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.