United Microelectronics Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	63.400	64.000	62.400	63.100	48.342	126,681,412
2021-11-09	63.800	64.900	63.100	63.100	48.342	229,429,473
2021-11-08	60.700	62.500	60.500	62.500	47.882	207,476,998
2021-11-05	59.600	60.900	59.200	60.400	46.274	186,857,464
2021-11-04	59.900	59.900	58.500	58.600	44.895	76,279,150
2021-11-03	60.000	60.100	59.000	59.200	45.354	93,460,973
2021-11-02	58.200	60.200	58.100	59.000	45.201	196,050,588
2021-11-01	58.100	58.600	57.400	57.600	44.129	133,814,105
2021-10-29	59.500	59.500	58.000	58.000	44.435	228,569,205
2021-10-28	60.700	61.100	59.800	59.800	45.814	273,608,270
2021-10-27	60.000	61.900	59.600	61.900	47.423	205,373,116
2021-10-26	59.800	60.800	59.400	59.800	45.814	179,013,620
2021-10-25	58.000	59.400	57.300	59.400	45.508	122,194,078
2021-10-22	58.000	58.500	57.200	58.300	44.665	103,407,443
2021-10-21	58.100	59.100	57.400	58.000	44.435	131,526,430
2021-10-20	59.800	60.200	58.300	58.700	44.971	150,190,445
2021-10-19	59.100	59.900	58.400	59.600	45.661	103,789,955
2021-10-18	59.700	59.700	58.400	58.400	44.741	119,794,110
2021-10-15	58.200	60.200	58.000	59.100	45.278	212,901,390
2021-10-14	57.300	57.600	56.500	56.700	43.439	118,769,240

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.