United Microelectronics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	48.850	48.900	48.150	48.400	44.700	81,420,494
2024-10-28	49.800	50.000	49.250	49.250	45.485	49,172,879
2024-10-25	49.950	50.200	49.800	49.800	45.993	41,806,000
2024-10-24	49.950	50.100	49.850	49.900	46.085	49,698,655
2024-10-23	50.700	50.700	50.200	50.200	46.362	44,712,063
2024-10-22	50.400	50.900	50.400	50.700	46.824	50,216,365
2024-10-21	50.300	50.900	50.000	50.900	47.009	54,363,083
2024-10-18	51.500	51.700	50.500	50.500	46.639	78,495,841
2024-10-17	51.600	51.900	51.600	51.700	47.748	32,312,054
2024-10-16	51.400	51.900	51.300	51.700	47.748	58,352,616
2024-10-15	52.600	52.800	52.400	52.600	48.579	25,228,714
2024-10-14	52.100	52.600	52.000	52.500	48.487	27,022,971
2024-10-11	51.800	52.300	51.700	51.800	47.840	32,068,791
2024-10-09	52.300	52.500	51.700	51.900	47.932	42,242,680
2024-10-08	52.100	52.600	52.100	52.600	48.579	39,630,364
2024-10-07	53.000	53.300	52.300	52.900	48.856	43,226,644
2024-10-04	52.600	52.900	52.200	52.600	48.579	62,671,266
2024-10-01	53.600	54.200	53.600	53.700	49.595	24,924,409
2024-09-30	54.800	55.200	53.800	53.800	49.687	41,080,330
2024-09-27	55.400	55.400	55.000	55.000	50.795	39,870,008
2024-09-26	54.900	55.100	54.700	54.900	50.703	47,416,602
2024-09-25	54.300	54.800	54.100	54.500	50.334	49,877,625
2024-09-24	54.000	54.100	53.600	53.900	49.780	39,787,466
2024-09-23	53.800	54.000	53.400	54.000	49.872	30,850,375
2024-09-20	54.100	54.400	53.100	53.800	49.687	71,046,769
2024-09-19	53.700	54.200	53.500	53.700	49.595	44,892,168
2024-09-18	54.100	54.200	53.300	53.800	49.687	57,624,338
2024-09-16	54.600	54.800	54.300	54.500	50.334	24,412,438
2024-09-13	55.200	55.300	54.300	54.600	50.426	28,598,424
2024-09-12	55.100	55.400	54.900	55.200	50.980	35,093,409
2024-09-11	53.300	54.000	53.200	54.000	49.872	24,058,349
2024-09-10	53.800	53.800	52.900	53.300	49.225	34,164,771
2024-09-09	52.900	53.800	52.600	53.800	49.687	46,344,513
2024-09-06	54.300	54.500	53.600	54.500	50.334	24,238,268
2024-09-05	53.900	54.600	53.600	53.900	49.780	37,686,250
2024-09-04	53.000	54.100	52.300	53.300	49.225	85,540,468
2024-09-03	55.200	55.600	55.000	55.100	50.888	27,823,655
2024-09-02	55.600	55.600	54.800	55.400	51.165	35,025,097
2024-08-30	54.600	55.500	54.600	55.500	51.257	57,216,020
2024-08-29	54.700	54.800	54.300	54.600	50.426	23,179,361
2024-08-28	54.200	55.200	54.100	55.200	50.980	29,669,537
2024-08-27	54.500	54.600	53.800	54.000	49.872	38,731,939
2024-08-26	55.800	55.800	54.900	55.100	50.888	27,550,397
2024-08-23	55.200	55.600	54.800	55.600	51.350	31,061,518
2024-08-22	56.000	56.200	55.500	55.900	51.627	29,967,598
2024-08-21	55.900	56.000	55.300	56.000	51.719	34,792,241
2024-08-20	56.300	56.400	55.600	56.000	51.719	47,491,724
2024-08-19	55.900	56.000	55.400	56.000	51.719	42,620,464
2024-08-16	56.000	56.000	55.400	55.800	51.534	67,870,375
2024-08-15	55.700	55.700	54.500	54.700	50.518	36,115,991
2024-08-14	55.500	55.800	55.200	55.700	51.442	95,516,407
2024-08-13	54.800	54.900	54.300	54.800	50.611	40,170,440
2024-08-12	54.300	54.700	54.200	54.700	50.518	60,391,286
2024-08-09	54.200	54.400	53.500	53.900	49.780	91,761,372
2024-08-08	52.000	52.900	51.600	52.800	48.764	41,796,886
2024-08-07	52.200	53.000	51.700	53.000	48.948	66,218,876
2024-08-06	51.400	51.900	49.500	51.700	47.748	90,813,027
2024-08-05	51.500	51.500	49.400	49.950	46.131	114,534,832
2024-08-02	52.700	52.900	52.000	52.900	48.856	91,788,925
2024-08-01	53.700	54.000	52.600	53.900	49.780	176,556,343

← NewerPage 9 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.