United Microelectronics Corporation (NEW) Common Stock (UMC)

Historical Prices For United Microelectronics Corporation (NEW) Common Stock (UMC)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	7.82	7.90	7.80	7.84	7,479,340	7.84
10/31/2025	7.61	7.85	7.57	7.71	10,153,198	7.71
10/30/2025	7.49	7.59	7.37	7.53	9,728,951	7.53
10/29/2025	7.80	7.81	7.29	7.39	12,481,032	7.39
10/28/2025	7.55	7.68	7.52	7.63	6,721,840	7.63
10/27/2025	7.52	7.58	7.42	7.57	8,009,210	7.57
10/24/2025	7.57	7.61	7.53	7.54	7,440,015	7.54
10/23/2025	7.35	7.54	7.35	7.52	5,610,555	7.52
10/22/2025	7.41	7.45	7.30	7.38	7,880,670	7.38
10/21/2025	7.49	7.49	7.37	7.45	6,135,962	7.45
10/20/2025	7.57	7.58	7.52	7.52	6,253,952	7.52
10/17/2025	7.47	7.54	7.40	7.47	4,302,733	7.47
10/16/2025	7.48	7.55	7.37	7.43	6,062,910	7.43
10/15/2025	7.42	7.45	7.33	7.42	7,918,020	7.42
10/14/2025	7.43	7.47	7.36	7.40	6,954,845	7.40
10/13/2025	7.50	7.66	7.42	7.64	11,655,144	7.64
10/10/2025	7.48	7.50	7.18	7.18	13,243,369	7.18
10/09/2025	7.56	7.57	7.41	7.48	4,253,120	7.48
10/08/2025	7.38	7.55	7.38	7.55	6,901,676	7.55
10/07/2025	7.45	7.49	7.27	7.29	7,424,141	7.29
10/06/2025	7.26	7.35	7.23	7.35	8,449,166	7.35
10/03/2025	7.30	7.33	7.20	7.25	5,469,038	7.25
10/02/2025	7.30	7.35	7.25	7.29	10,387,604	7.29
10/01/2025	7.41	7.44	7.28	7.41	10,248,747	7.41
9/30/2025	7.59	7.59	7.46	7.58	8,145,627	7.58
9/29/2025	7.58	7.66	7.56	7.59	10,447,378	7.59
9/26/2025	7.42	7.61	7.42	7.54	13,982,864	7.54
9/25/2025	7.34	7.47	7.27	7.45	8,467,954	7.45
9/24/2025	7.40	7.49	7.38	7.48	5,624,329	7.48
9/23/2025	7.36	7.39	7.33	7.37	6,090,127	7.37
9/22/2025	7.15	7.29	7.15	7.26	6,846,591	7.26
9/19/2025	7.12	7.16	7.08	7.14	6,828,766	7.14
9/18/2025	6.93	7.00	6.89	6.99	7,316,193	6.99
9/17/2025	6.89	6.94	6.82	6.90	4,453,696	6.90
9/16/2025	6.86	6.88	6.83	6.83	3,098,988	6.83
9/15/2025	6.78	6.94	6.77	6.85	5,092,488	6.85
9/12/2025	6.78	6.79	6.72	6.76	3,153,697	6.76
9/11/2025	6.80	6.82	6.76	6.77	3,545,093	6.77
9/10/2025	6.87	6.87	6.81	6.84	3,940,835	6.84
9/09/2025	6.89	6.90	6.85	6.87	2,941,368	6.87
9/08/2025	6.80	6.89	6.80	6.89	3,033,563	6.89
9/05/2025	6.75	6.81	6.73	6.80	4,752,060	6.80
9/04/2025	6.83	6.89	6.81	6.88	5,165,690	6.88
9/03/2025	6.64	6.69	6.64	6.65	5,187,933	6.65
9/02/2025	6.59	6.64	6.56	6.62	4,345,077	6.62
8/29/2025	6.65	6.66	6.58	6.58	6,937,435	6.58
8/28/2025	6.68	6.70	6.65	6.69	3,272,131	6.69
8/27/2025	6.74	6.74	6.66	6.72	3,354,008	6.72
8/26/2025	6.76	6.80	6.73	6.74	5,551,082	6.74
8/25/2025	6.68	6.70	6.64	6.66	4,044,258	6.66
8/22/2025	6.79	6.82	6.66	6.77	8,352,778	6.77
8/21/2025	6.79	6.82	6.74	6.74	3,757,147	6.74
8/20/2025	6.89	6.91	6.78	6.87	9,430,259	6.87
8/19/2025	6.86	6.90	6.78	6.80	9,634,283	6.80
8/18/2025	6.78	6.83	6.76	6.81	5,480,434	6.81
8/15/2025	6.85	7.24	6.81	6.88	9,589,324	6.88
8/14/2025	6.77	6.94	6.77	6.89	9,154,544	6.89
8/13/2025	6.82	6.86	6.76	6.84	7,099,243	6.84
8/12/2025	6.78	6.82	6.74	6.81	8,249,298	6.81
8/11/2025	6.71	6.81	6.71	6.72	6,974,345	6.72
8/08/2025	6.72	6.75	6.69	6.73	6,532,284	6.73
8/07/2025	6.75	6.78	6.64	6.67	9,067,025	6.67
8/06/2025	6.74	6.75	6.69	6.74	3,678,030	6.74
8/05/2025	6.83	6.86	6.77	6.81	5,313,074	6.81
8/04/2025	6.83	6.86	6.79	6.81	4,811,455	6.81