5 DAY PERFORMANCE
-25.52%
1 MONTH PERFORMANCE
+11.85%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
+32.97%
YEAR-TO-DATE PERFORMANCE
+23.66%
1 YEAR PERFORMANCE
+31.35%
United Micro Electronics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.29 | $15.01 (-1.86%) | $15.41 | $14.70 | 15.68 M | $37.34 B |
| 05/05/2026 | $13.50 | $14.01 (3.78%) | $14.22 | $13.42 | 23.36 M | $34.98 B |
| 05/04/2026 | $13.17 | $12.98 (-1.44%) | $13.37 | $12.89 | 9.25 M | $32.41 B |
| 05/01/2026 | $13.03 | $13.05 (0.15%) | $13.20 | $12.96 | 8.41 M | $32.59 B |
| 04/30/2026 | $12.45 | $13.06 (4.9%) | $13.13 | $12.45 | 15.48 M | $32.61 B |
| 04/29/2026 | $12.43 | $12.75 (2.57%) | $13.39 | $12.10 | 25.37 M | $31.84 B |
| 04/28/2026 | $11.69 | $11.66 (-0.26%) | $11.89 | $11.57 | 12.22 M | $29.12 B |
| 04/27/2026 | $11.58 | $11.69 (0.95%) | $11.79 | $11.46 | 12.88 M | $29.19 B |
| 04/24/2026 | $12.18 | $12.28 (0.82%) | $12.32 | $12.12 | 10.98 M | $30.67 B |
| 04/23/2026 | $11.97 | $12.00 (0.25%) | $12.10 | $11.82 | 10.66 M | $29.97 B |
| 04/22/2026 | $12.63 | $12.71 (0.63%) | $12.82 | $12.58 | 10.05 M | $31.74 B |
| 04/21/2026 | $12.18 | $12.33 (1.23%) | $12.44 | $12.05 | 13.17 M | $30.79 B |
| 04/20/2026 | $12.49 | $12.64 (1.2%) | $12.74 | $12.21 | 22.65 M | $31.57 B |
| 04/17/2026 | $11.85 | $11.66 (-1.6%) | $11.86 | $11.41 | 20.92 M | $29.12 B |
| 04/16/2026 | $10.47 | $10.62 (1.43%) | $10.74 | $10.41 | 11.61 M | $26.52 B |
| 04/15/2026 | $9.91 | $9.95 (0.4%) | $9.96 | $9.80 | 7.03 M | $24.85 B |
| 04/14/2026 | $9.69 | $9.59 (-1.03%) | $9.70 | $9.52 | 5.46 M | $23.95 B |
| 04/13/2026 | $9.53 | $9.70 (1.78%) | $9.72 | $9.46 | 7.03 M | $24.22 B |
| 04/10/2026 | $9.81 | $9.74 (-0.71%) | $9.85 | $9.70 | 6.70 M | $24.32 B |
| 04/09/2026 | $9.37 | $9.53 (1.71%) | $9.54 | $9.37 | 7.81 M | $23.80 B |
| 04/08/2026 | $9.46 | $9.47 (0.11%) | $9.61 | $9.38 | 12.16 M | $23.65 B |
| 04/07/2026 | $9.09 | $9.31 (2.42%) | $9.31 | $8.98 | 16.94 M | $23.25 B |
| 04/06/2026 | $8.70 | $8.69 (-0.11%) | $8.75 | $8.65 | 5.44 M | $21.70 B |
| 04/02/2026 | $8.29 | $8.67 (4.58%) | $8.69 | $8.29 | 7.66 M | $21.65 B |
| 04/01/2026 | $9.01 | $8.97 (-0.44%) | $9.11 | $8.95 | 7.81 M | $22.40 B |
| 03/31/2026 | $8.92 | $8.98 (0.67%) | $9.04 | $8.75 | 10.41 M | $22.43 B |
| 03/30/2026 | $8.91 | $8.61 (-3.37%) | $8.97 | $8.59 | 12.28 M | $21.50 B |
| 03/27/2026 | $9.02 | $8.87 (-1.66%) | $9.05 | $8.87 | 8.18 M | $22.15 B |
| 03/26/2026 | $9.13 | $9.02 (-1.2%) | $9.14 | $8.89 | 8.80 M | $22.53 B |
| 03/25/2026 | $9.39 | $9.31 (-0.85%) | $9.40 | $9.26 | 6.82 M | $23.25 B |
| 03/24/2026 | $8.98 | $9.05 (0.78%) | $9.08 | $8.90 | 8.45 M | $22.60 B |
| 03/23/2026 | $9.11 | $9.09 (-0.22%) | $9.26 | $9.06 | 7.75 M | $22.70 B |
| 03/20/2026 | $9.06 | $9.12 (0.66%) | $9.14 | $8.98 | 11.09 M | $22.78 B |
| 03/19/2026 | $9.00 | $9.26 (2.89%) | $9.31 | $8.99 | 6.56 M | $23.13 B |
| 03/18/2026 | $9.53 | $9.30 (-2.41%) | $9.53 | $9.29 | 8.06 M | $23.23 B |
| 03/17/2026 | $9.49 | $9.52 (0.32%) | $9.57 | $9.46 | 4.44 M | $23.78 B |
| 03/16/2026 | $9.50 | $9.47 (-0.32%) | $9.58 | $9.46 | 5.43 M | $23.65 B |
| 03/13/2026 | $9.44 | $9.27 (-1.8%) | $9.51 | $9.23 | 5.23 M | $23.15 B |
| 03/12/2026 | $9.50 | $9.35 (-1.58%) | $9.52 | $9.28 | 9.03 M | $23.35 B |
| 03/11/2026 | $9.73 | $9.70 (-0.31%) | $9.90 | $9.70 | 5.93 M | $24.22 B |
| 03/10/2026 | $9.61 | $9.48 (-1.35%) | $9.66 | $9.46 | 8.60 M | $23.68 B |
| 03/09/2026 | $9.39 | $9.73 (3.62%) | $9.74 | $9.36 | 14.96 M | $24.30 B |
| 03/06/2026 | $9.69 | $9.60 (-0.93%) | $9.79 | $9.55 | 9.25 M | $23.98 B |
| 03/05/2026 | $9.85 | $9.75 (-1.02%) | $9.98 | $9.55 | 7.23 M | $24.35 B |
| 03/04/2026 | $9.90 | $9.88 (-0.2%) | $9.96 | $9.77 | 7.14 M | $24.67 B |
| 03/03/2026 | $9.87 | $9.90 (0.3%) | $10.01 | $9.81 | 13.53 M | $24.72 B |
| 03/02/2026 | $10.27 | $10.51 (2.34%) | $10.53 | $10.26 | 4.97 M | $26.25 B |
| 02/27/2026 | $10.26 | $10.44 (1.75%) | $10.46 | $10.18 | 4.66 M | $26.07 B |
| 02/26/2026 | $10.62 | $10.30 (-3.01%) | $10.62 | $10.18 | 8.99 M | $25.72 B |
| 02/25/2026 | $10.50 | $10.55 (0.48%) | $10.64 | $10.43 | 6.63 M | $26.35 B |
| 02/24/2026 | $10.93 | $10.92 (-0.09%) | $11.04 | $10.89 | 6.96 M | $27.27 B |
| 02/23/2026 | $10.40 | $10.42 (0.19%) | $10.53 | $10.33 | 6.01 M | $26.02 B |
| 02/20/2026 | $10.13 | $10.40 (2.67%) | $10.47 | $10.13 | 8.40 M | $25.97 B |
| 02/19/2026 | $10.23 | $10.13 (-0.98%) | $10.24 | $10.07 | 3.99 M | $25.30 B |
| 02/18/2026 | $10.25 | $10.23 (-0.2%) | $10.37 | $10.19 | 6.50 M | $25.55 B |
| 02/17/2026 | $10.27 | $10.27 (0%) | $10.33 | $10.15 | 6.63 M | $25.65 B |
| 02/13/2026 | $10.28 | $10.42 (1.36%) | $10.49 | $10.28 | 8.15 M | $26.02 B |
| 02/12/2026 | $10.44 | $10.29 (-1.44%) | $10.44 | $10.18 | 9.38 M | $25.70 B |
| 02/11/2026 | $10.11 | $10.30 (1.88%) | $10.35 | $10.04 | 9.20 M | $25.72 B |
| 02/10/2026 | $10.00 | $9.91 (-0.9%) | $10.07 | $9.90 | 7.08 M | $24.75 B |
| 02/09/2026 | $10.00 | $10.05 (0.5%) | $10.16 | $9.93 | 8.13 M | $25.10 B |
| 02/06/2026 | $10.06 | $10.06 (0%) | $10.20 | $9.99 | 14.60 M | $25.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
