United Microelectronics Stock Price History, UMC Historical Prices

Add to My Stocks
$2.49 $0.1 (3.86%) UMC stock closing price Sep 25, 2017 (Closing)

View and download United Microelectronics stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with United Microelectronics P/E ratio, and PS ratio. The United Microelectronics stock price history chart shows that the stock price reached a high of 5.12 on 05 Oct, 2007, and a low of 1.51 on 05 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-252.542.542.462.49167135019.151.25
2017-09-222.582.592.572.5976015119.921.30
2017-09-212.622.632.592.60104286020.001.30
2017-09-202.632.632.592.61185274920.081.31
2017-09-192.662.672.642.6673816020.461.33
2017-09-182.632.662.622.66154784220.461.33
2017-09-152.612.632.602.61169757120.081.31
2017-09-142.642.642.622.6383497420.191.31
2017-09-132.612.632.602.61138043420.081.31
2017-09-122.662.672.622.63115178120.231.32
2017-09-112.652.672.652.67178932820.541.34
2017-09-082.702.712.652.65589614420.391.33
2017-09-072.682.722.682.7160571220.851.35
2017-09-062.662.682.652.6895060320.621.34
2017-09-052.702.732.682.70446944420.771.35
2017-09-012.642.682.632.66207668820.461.33
2017-08-312.502.502.472.5096190719.231.25
2017-08-302.472.492.452.4843561719.081.24
2017-08-292.482.502.452.4790312319.001.23
2017-08-282.462.482.462.4747588519.001.23
2017-08-252.442.492.442.4796908719.001.23
2017-08-242.472.472.432.44156433618.771.22
2017-08-232.362.412.352.40395450818.461.20
2017-08-222.352.432.342.40331707918.461.20
2017-08-212.312.342.292.3468235918.001.17
2017-08-182.292.302.272.2941006817.621.14
2017-08-172.322.332.292.2962082917.621.14
2017-08-162.302.332.302.3295613817.851.16
2017-08-152.302.322.282.3299755817.851.16
2017-08-142.292.332.282.32176036417.851.16
2017-08-112.282.342.282.31142796717.771.15
2017-08-102.292.302.252.25173126217.311.12
2017-08-092.282.292.252.2880584117.541.14
2017-08-082.302.332.292.3058997617.691.15
2017-08-072.272.322.272.31131808317.771.15
2017-08-042.262.282.242.24162321017.231.12
2017-08-032.222.232.212.21133707417.001.11
2017-08-022.232.262.232.23240310917.151.12
2017-08-012.272.282.232.23246051817.151.12
2017-07-312.282.292.252.26270051017.391.15
2017-07-282.272.312.262.29304617017.621.17
2017-07-272.352.362.292.29456435617.621.17
2017-07-262.542.552.412.43475823518.691.24
2017-07-252.502.572.492.561053921519.691.31
2017-07-242.462.502.452.50421617119.231.28
2017-07-212.472.502.452.50264451419.231.28
2017-07-202.502.512.472.51137447919.311.28
2017-07-192.452.502.432.50222564419.231.28
2017-07-182.382.432.382.43244600118.691.24
2017-07-172.402.432.382.42136670718.621.23
2017-07-142.412.432.402.4394229018.691.24
2017-07-132.422.452.412.44413366218.771.24
2017-07-122.292.352.292.35134245218.081.20
2017-07-112.292.322.292.29132117317.621.17
2017-07-102.352.362.342.36137632018.151.20
2017-07-072.362.362.342.36171051318.151.20
2017-07-062.382.402.372.38220421318.311.21
2017-07-052.382.412.382.40287457318.461.22
2017-07-032.392.412.372.41267230118.541.23
2017-06-302.412.442.382.44529553718.771.24
2017-06-292.372.432.352.40919064018.461.22
2017-06-282.302.372.302.33638357417.921.19
2017-06-272.112.122.102.11159715716.231.08
2017-06-262.102.132.102.11293355516.231.08
2017-06-232.032.072.022.04285289215.691.04
2017-06-221.992.001.971.9881039415.231.01
2017-06-211.992.001.971.99105923715.311.02
2017-06-201.981.991.961.9753890015.151.01
2017-06-191.991.991.961.98170437115.231.01
2017-06-161.981.991.961.9661661215.081.00
2017-06-151.991.991.961.96109839815.081.00
2017-06-142.012.011.971.9873991315.231.01
2017-06-132.002.011.992.0063085915.391.02
2017-06-122.002.001.971.9853715015.231.01
2017-06-092.032.031.992.0083340615.391.02
2017-06-082.032.042.032.0459095815.691.04
2017-06-072.072.072.002.03599855415.621.04
2017-06-062.072.072.062.0788408315.921.06
2017-06-052.062.072.062.07119356015.921.06
2017-06-022.072.072.062.0760434615.921.06
2017-06-012.052.082.052.07140833415.921.06
2017-05-312.052.092.042.06172306715.851.05
2017-05-302.062.082.052.06146360215.851.05
2017-05-290.000.000.002.060N/AN/A
2017-05-262.042.062.032.06159622115.851.05
2017-05-252.062.062.022.03102222515.621.04
2017-05-242.062.062.052.06277957115.851.05
2017-05-232.052.052.042.05165349315.771.05
2017-05-222.032.042.032.04170599515.691.04
Get more Data

United Microelectronics Stock Chart

View UMC PE ratio, PS ratio stocks charts and compare with peers.
UMC Chart
Note: Compare United Microelectronics stock price history with the index and industry peers.

United Microelectronics Historical Prices: Past 5 years

Max Stock Price 2.71 Sep 07,2017
Min Stock Price 1.61 Sep 25,2015
Avg Stock Price 2.05

United Microelectronics Historical PE ratio: Past 5 years

Max PE Ratio 23.46 Jul 14,2014
Min PE Ratio 7.67 Sep 25,2015
Avg PE Ratio 14.95

United Microelectronics Historical PS ratio: Past 5 years

Max PS Ratio 1.65 Jul 01,2013
Min PS Ratio 0.84 Aug 24,2015
Avg PS Ratio 1.19

UMC Industry Peers

Company Price Change (%)
Advanced Semiconductor (ASX)6.030.15 (2.43%)
Rohm (ROHCY)41.530 (0%)
International Business Machines (IBM)145.810.68 (0.47%)
Taiwan Semiconductor (TSM)37.070.7 (1.85%)
Semiconductor Manufacturing (SMI)5.130.37 (6.73%)
Siliconware Precision Industries (SPIL)7.810.03 (0.38%)
Tower Semiconductor (TSEM)29.050.85 (2.84%)

We provide United Microelectronics historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick United Microelectronics stock analysis. United Microelectronics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. UMC saw an opening price of 2.58, and a closing price of 2.59 on 22 Sep, 2017. The average P/S ratio was 1.98 as can be seen by United Microelectronics stock price history. .