United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	40.200	41.650	40.000	40.500	37.404	112,180,567
2025-01-22	39.700	40.550	39.700	40.200	37.127	147,906,733
2025-01-21	42.750	43.300	42.400	42.950	39.667	42,221,204
2025-01-20	41.550	42.750	41.500	42.750	39.482	47,283,878
2025-01-17	41.400	41.750	41.200	41.200	38.050	44,131,855
2025-01-16	41.900	42.250	41.550	41.550	38.374	37,293,479
2025-01-15	42.050	42.500	41.450	41.450	38.281	35,977,056
2025-01-14	41.200	42.250	41.050	42.250	39.020	37,074,886
2025-01-13	41.000	41.700	40.800	40.900	37.773	48,487,516
2025-01-10	41.250	41.600	40.800	41.300	38.143	40,822,034
2025-01-09	42.700	42.950	41.600	41.600	38.420	46,690,991
2025-01-08	42.400	42.900	42.350	42.700	39.436	37,912,494
2025-01-07	43.650	43.800	42.350	42.350	39.112	58,823,388
2025-01-06	43.600	43.750	43.350	43.400	40.082	30,917,178
2025-01-03	43.950	44.150	43.100	43.100	39.805	42,345,224
2025-01-02	42.900	43.700	42.850	43.700	40.359	65,305,876
2024-12-31	42.700	43.450	42.200	43.050	39.759	43,445,308
2024-12-30	43.200	43.600	43.100	43.100	39.805	25,586,120
2024-12-27	43.550	44.050	43.450	43.600	40.267	22,648,295
2024-12-26	44.300	44.300	43.500	43.700	40.359	26,686,974
2024-12-25	44.500	44.700	44.050	44.050	40.683	52,528,974
2024-12-24	44.400	44.950	43.700	44.000	40.636	133,324,087
2024-12-23	42.750	43.300	42.750	42.900	39.620	35,330,418
2024-12-20	42.600	43.000	42.150	42.350	39.112	67,542,850
2024-12-19	43.000	43.600	42.700	43.000	39.713	65,229,584
2024-12-18	43.100	43.850	43.000	43.700	40.359	88,411,619
2024-12-17	42.000	43.400	41.950	42.550	39.297	102,163,693
2024-12-16	41.300	41.600	40.700	41.450	38.281	85,569,382
2024-12-13	42.000	42.100	40.600	41.450	38.281	115,254,375
2024-12-12	43.150	43.300	42.150	42.500	39.251	71,174,029
2024-12-11	43.250	43.450	43.000	43.000	39.713	44,150,960
2024-12-10	43.800	43.950	43.500	43.700	40.359	32,858,676
2024-12-09	43.500	44.050	43.500	44.050	40.683	33,159,157
2024-12-06	43.150	43.950	43.150	43.500	40.175	43,696,126
2024-12-05	44.050	44.200	43.600	43.600	40.267	57,277,792
2024-12-04	44.250	44.450	44.000	44.450	41.052	51,615,273
2024-12-03	45.100	45.150	44.300	44.800	41.375	50,530,088
2024-12-02	43.950	44.600	43.800	44.600	41.190	38,672,952
2024-11-29	43.900	44.100	43.250	43.550	40.221	66,068,692
2024-11-28	43.950	44.100	43.000	43.900	40.544	83,899,732
2024-11-27	44.850	44.900	43.950	44.400	41.006	88,688,066
2024-11-26	44.800	45.700	44.600	45.400	41.929	41,939,444
2024-11-25	45.100	45.450	44.900	44.900	41.468	76,975,045
2024-11-22	44.750	45.200	44.450	44.450	41.052	50,700,692
2024-11-21	44.550	44.750	44.400	44.400	41.006	66,276,938
2024-11-20	44.900	44.900	44.900	44.900	41.468	61,462,099
2024-11-19	45.200	46.000	45.200	45.200	41.745	60,137,722
2024-11-18	44.900	45.800	44.850	45.100	41.652	69,203,736
2024-11-15	45.000	45.400	44.600	45.000	41.560	52,740,993
2024-11-14	45.600	45.600	45.000	45.000	41.560	78,360,986
2024-11-13	45.900	46.350	45.700	45.800	42.299	52,919,260
2024-11-12	45.950	46.950	45.750	46.100	42.576	70,044,482
2024-11-11	46.450	46.650	45.700	46.550	42.991	46,286,282
2024-11-08	47.400	47.800	46.650	46.650	43.084	62,605,606
2024-11-07	45.950	47.950	45.900	47.150	43.546	92,748,740
2024-11-06	45.000	46.450	45.000	45.850	42.345	78,477,326
2024-11-05	45.500	45.650	45.050	45.350	41.883	84,205,496
2024-11-04	46.600	46.700	46.000	46.000	42.483	59,867,354
2024-11-01	45.750	47.000	45.650	46.600	43.038	140,986,463
2024-10-30	48.500	48.650	48.000	48.150	44.469	54,094,334

← NewerPage 8 of 21 · 1,219 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.