XNYS
Datos históricos de United Microelectronics Corporation
United Microelectronics Corporation · UMC
$22.88
▼ -0.08 (-0.35%)
Última operación · 10/10/2026, 17:55:55 UTC
- Variación en el periodo
- +219.78%
- Máximo
- US$28.96
- 25 de junio de 2026
- Mínimo
- US$6.97
- 17 de noviembre de 2025
- Volumen medio diario
- 12.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.19 | 23.28 | 22.84 | 22.96 | +0.61% | 5.24 M |
| 8 oct 2026 | 23.14 | 23.32 | 22.51 | 22.82 | −2.10% | 11.9 M |
| 7 oct 2026 | 22.91 | 23.34 | 22.85 | 23.31 | +0.52% | 8.06 M |
| 6 oct 2026 | 23.54 | 23.67 | 23.05 | 23.19 | −3.05% | 15.05 M |
| 5 oct 2026 | 23.82 | 24.15 | 23.26 | 23.92 | −8.95% | 31.82 M |
| 2 oct 2026 | 25.67 | 26.37 | 25.52 | 26.27 | +4.20% | 10.2 M |
| 1 oct 2026 | 24.85 | 25.34 | 24.67 | 25.21 | +2.94% | 7.74 M |
| 30 sep 2026 | 24.45 | 24.69 | 24.35 | 24.49 | −0.93% | 7.1 M |
| 29 sep 2026 | 24.43 | 25.02 | 24.11 | 24.72 | +3.65% | 10.92 M |
| 28 sep 2026 | 24.08 | 24.21 | 23.42 | 23.85 | −1.89% | 7.09 M |
| 25 sep 2026 | 24.25 | 24.54 | 24.12 | 24.31 | +0.87% | 6.33 M |
| 24 sep 2026 | 24.11 | 24.35 | 23.80 | 24.10 | −2.35% | 6.68 M |
| 23 sep 2026 | 25.28 | 25.38 | 24.41 | 24.68 | −4.23% | 10.89 M |
| 22 sep 2026 | 25.26 | 25.80 | 25.13 | 25.77 | +1.34% | 8.42 M |
| 21 sep 2026 | 24.93 | 25.63 | 24.64 | 25.43 | +3.33% | 11.27 M |
| 18 sep 2026 | 24.45 | 24.71 | 23.88 | 24.61 | +0.57% | 30.09 M |
| 17 sep 2026 | 23.51 | 24.55 | 23.30 | 24.47 | +8.61% | 17.76 M |
| 16 sep 2026 | 22.49 | 22.84 | 22.25 | 22.53 | +4.26% | 11.22 M |
| 15 sep 2026 | 21.89 | 22.06 | 21.59 | 21.61 | −1.32% | 8.82 M |
| 14 sep 2026 | 22.08 | 22.26 | 21.81 | 21.90 | −3.27% | 16.3 M |
| 11 sep 2026 | 22.41 | 22.72 | 22.32 | 22.64 | +2.35% | 7.19 M |
| 10 sep 2026 | 21.94 | 22.28 | 21.84 | 22.12 | −2.51% | 10.13 M |
| 9 sep 2026 | 22.02 | 22.70 | 21.93 | 22.69 | +3.99% | 11.2 M |
| 8 sep 2026 | 21.58 | 22.20 | 21.58 | 21.82 | +5.06% | 11.54 M |
| 4 sep 2026 | 20.48 | 21.03 | 20.33 | 20.77 | +4.58% | 10.01 M |
| 3 sep 2026 | 19.57 | 19.95 | 19.45 | 19.86 | −0.55% | 6.07 M |
| 2 sep 2026 | 19.54 | 20.14 | 19.49 | 19.97 | −2.44% | 8.76 M |
| 1 sep 2026 | 20.43 | 20.84 | 20.19 | 20.47 | +2.97% | 17.94 M |
| 31 ago 2026 | 20.00 | 20.31 | 19.74 | 19.88 | +0.45% | 8.84 M |
| 28 ago 2026 | 20.65 | 20.78 | 19.59 | 19.79 | +3.78% | 19.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.