7.48
price up icon1.91%   0.14
after-market 시간 외 거래: 7.48
loading

United Micro Electronics Adr 주식 (UMC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $7.50 $7.46 $0.04 3,377,249.0 +1.91%
2025-07-22 $7.42 $7.31 $0.11 5,825,890.0 -2.13%
2025-07-21 $7.54 $7.46 $0.08 4,883,828.0 +0.27%
2025-07-18 $7.52 $7.44 $0.08 3,457,597.0 -0.66%
2025-07-17 $7.54 $7.43 $0.105 6,366,137.0 +1.21%
2025-07-16 $7.46 $7.31 $0.155 7,903,320.0 -0.53%
2025-07-15 $7.54 $7.46 $0.08 4,749,921.0 +0.54%
2025-07-14 $7.46 $7.37 $0.09 7,293,986.0 -0.80%
2025-07-11 $7.53 $7.48 $0.05 4,103,481.0 -0.79%
2025-07-10 $7.66 $7.54 $0.125 4,162,527.0 -1.82%
2025-07-09 $7.73 $7.63 $0.0965 5,607,141.0 +0.79%
2025-07-08 $7.69 $7.55 $0.14 5,057,740.0 +1.19%
2025-07-07 $7.63 $7.50 $0.13 8,648,630.0 -3.58%
2025-07-03 $7.86 $7.81 $0.05 4,532,029.0 -0.38%
2025-07-02 $7.87 $7.62 $0.25 13,058,720.0 +3.29%
2025-07-01 $7.65 $7.56 $0.09 5,521,759.0 -0.52%
2025-06-30 $7.69 $7.57 $0.12 7,031,731.0 -0.39%
2025-06-27 $7.70 $7.60 $0.10 6,505,281.0 +1.45%
2025-06-26 $7.63 $7.53 $0.10 6,275,465.0 -1.17%
2025-06-25 $7.75 $7.63 $0.125 6,985,024.0 -2.92%
2025-06-24 $7.89 $7.72 $0.17 11,764,728.0 -2.83%

United Micro Electronics Adr 주식 (UMC) 연도별 가격 이력

이 심층 분석에서는 United Micro Electronics Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Micro Electronics Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

United Micro Electronics Adr 주식 (UMC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $7.87 $7.31 $0.56 97,927,204.0 -2.22%
2025-06 $8.33 $7.50 $0.83 189,655,569.0 +0.53%
2025-05 $8.16 $6.98 $1.18 201,975,173.0 +8.10%
2025-04 $7.18 $5.71 $1.47 317,255,353.0 -1.54%
2025-03 $7.87 $6.37 $1.50 330,171,788.0 +10.85%
2025-02 $6.63 $5.88 $0.745 245,500,059.0 +11.59%
2025-01 $6.76 $5.61 $1.15 243,364,733.0 -10.94%

United Micro Electronics Adr 주식 (UMC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.88 $6.31 $0.57 221,662,077.0 -3.56%
2024-11 $7.30 $6.62 $0.675 233,329,198.0 -1.32%
2024-10 $8.46 $6.78 $1.68 256,957,952.0 -18.76%
2024-09 $8.86 $8.20 $0.665 269,211,485.0 -3.99%
2024-08 $8.95 $7.38 $1.57 310,413,474.0 +4.78%
2024-07 $8.85 $7.38 $1.47 307,811,222.0 -4.45%
2024-06 $9.00 $8.20 $0.80 151,010,213.0 +3.06%
2024-05 $8.89 $7.53 $1.36 167,691,819.0 +10.39%
2024-04 $8.32 $7.35 $0.97 191,200,864.0 -4.82%
2024-03 $8.49 $7.59 $0.90 161,308,701.0 +5.34%
2024-02 $8.20 $7.47 $0.721 133,043,284.0 -0.39%
2024-01 $8.43 $7.46 $0.97 171,088,821.0 -8.87%

United Micro Electronics Adr 주식 (UMC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $8.68 $7.67 $1.01 119,283,939.0 +8.60%
2023-11 $7.99 $7.14 $0.845 126,357,055.0 +9.41%
2023-10 $7.69 $6.81 $0.88 145,617,071.0 +0.85%
2023-09 $7.44 $6.84 $0.60 113,161,092.0 -1.53%
2023-08 $7.51 $6.71 $0.80 129,217,514.0 -4.53%
2023-07 $7.97 $7.12 $0.85 128,837,121.0 -4.82%
2023-06 $8.97 $7.75 $1.22 126,505,446.0 -4.48%
2023-05 $8.70 $7.75 $0.9486 145,556,094.0 +2.86%
2023-04 $8.78 $7.58 $1.20 118,224,227.0 -8.33%
2023-03 $8.96 $8.13 $0.825 158,902,943.0 +7.75%
2023-02 $8.67 $8.00 $0.675 158,585,770.0 +0.00%
2023-01 $8.16 $6.57 $1.59 158,173,512.0 +24.50%
$23.49
price up icon 1.08%
semiconductors ADI
$228.08
price down icon 3.15%
semiconductors MU
$109.83
price up icon 0.56%
semiconductors ARM
$159.28
price up icon 1.78%
semiconductors TXN
$186.25
price down icon 13.34%
$159.88
price up icon 1.20%
자본화:     |  볼륨(24시간):