United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	46.200	46.300	45.450	45.450	44.685	25,934,845
2025-10-20	46.050	46.250	45.850	46.100	45.324	32,982,073
2025-10-17	45.300	45.900	45.100	45.750	44.980	45,710,984
2025-10-16	44.900	45.300	44.650	44.900	44.145	31,492,824
2025-10-15	45.000	45.100	44.300	44.500	43.751	35,642,582
2025-10-14	46.000	46.350	44.850	44.850	44.095	46,400,125
2025-10-13	44.500	45.500	44.250	45.450	44.685	59,392,456
2025-10-09	45.600	46.300	45.500	45.650	44.882	71,854,411
2025-10-08	44.500	44.950	44.300	44.950	44.194	39,893,979
2025-10-07	43.850	44.350	43.500	44.300	43.555	29,753,422
2025-10-03	43.350	43.850	43.200	43.850	43.112	40,817,851
2025-10-02	44.450	44.550	43.350	43.800	43.063	61,988,144
2025-10-01	45.800	45.900	44.000	44.250	43.505	80,189,193
2025-09-30	45.550	47.300	45.250	45.550	44.784	132,135,580
2025-09-29	44.850	44.850	44.850	44.850	44.095	0
2025-09-26	44.850	45.300	44.150	44.850	44.095	47,396,933
2025-09-25	44.850	45.250	44.050	44.300	43.555	58,873,725
2025-09-24	44.400	45.300	44.100	44.850	44.095	86,102,820
2025-09-23	43.550	44.450	43.350	43.900	43.161	84,234,256
2025-09-22	43.900	43.950	43.000	43.050	42.326	64,904,449
2025-09-19	42.450	43.400	42.200	43.250	42.522	107,771,839
2025-09-18	41.700	42.100	41.650	41.800	41.097	38,555,370
2025-09-17	41.100	41.500	41.100	41.450	40.753	21,981,283
2025-09-16	41.200	41.500	41.050	41.050	40.359	20,338,285
2025-09-15	41.200	41.450	41.100	41.100	40.408	27,414,854
2025-09-12	41.000	41.300	40.900	41.150	40.458	25,369,434
2025-09-11	41.250	41.400	40.900	40.900	40.212	22,260,883
2025-09-10	41.450	41.500	41.100	41.250	40.556	22,594,413
2025-09-09	41.600	41.750	41.400	41.450	40.753	17,589,011
2025-09-08	41.600	41.650	41.250	41.600	40.900	16,875,937
2025-09-05	41.850	41.900	41.050	41.200	40.507	36,383,751
2025-09-04	41.150	42.700	41.150	42.000	41.293	67,960,253
2025-09-03	40.950	40.950	40.700	40.900	40.212	11,803,934
2025-09-02	40.900	41.000	40.650	40.900	40.212	20,379,773
2025-09-01	40.600	40.800	40.400	40.750	40.064	20,806,971
2025-08-29	40.850	40.900	40.450	40.500	39.819	23,815,284
2025-08-28	40.950	41.200	40.600	40.600	39.917	23,816,343
2025-08-27	41.200	41.300	40.900	40.950	40.261	30,264,987
2025-08-26	40.500	41.800	40.350	41.800	41.097	64,111,108
2025-08-25	40.850	40.900	40.550	40.550	39.868	21,425,973
2025-08-22	41.150	41.200	40.600	40.600	39.917	24,604,317
2025-08-21	42.000	42.050	41.400	41.400	40.703	46,125,182
2025-08-20	41.500	42.500	41.500	41.900	41.195	109,360,639
2025-08-19	40.300	41.050	40.100	41.050	40.359	32,207,923
2025-08-18	40.900	40.900	40.200	40.400	39.720	50,417,766
2025-08-15	41.100	41.600	41.000	41.200	40.507	33,021,625
2025-08-14	40.850	41.000	40.750	40.800	40.114	25,526,067
2025-08-13	40.800	41.000	40.400	40.750	40.064	29,479,379
2025-08-12	40.600	40.850	40.350	40.650	39.966	24,073,607
2025-08-11	40.400	40.650	40.300	40.400	39.720	24,697,504
2025-08-08	40.400	40.600	40.200	40.500	39.819	34,741,791
2025-08-07	40.500	40.800	40.400	40.400	39.720	52,613,355
2025-08-06	40.950	41.000	40.350	40.700	40.015	42,323,182
2025-08-05	41.350	41.650	41.300	41.400	40.703	27,774,547
2025-08-04	40.900	41.550	40.500	41.200	40.507	35,962,931
2025-08-01	41.550	41.550	41.550	41.550	40.851	0
2025-07-31	42.250	42.250	41.550	41.550	40.851	42,952,609
2025-07-30	42.800	42.900	42.100	42.550	41.834	45,900,200
2025-07-29	43.300	43.350	42.800	42.800	42.080	35,741,812
2025-07-28	43.500	43.600	43.000	43.500	42.768	35,776,877

← NewerPage 5 of 21 · 1,218 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.