United Microelectronics Stock Price History, UMC Historical Prices

Add to My Stocks
$2.42 $0.02 (0.83%) UMC stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download United Microelectronics stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with United Microelectronics price to earnings ratio data. The United Microelectronics stock price history chart shows that the stock price was at a low of $1.61 on Sep 25, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 2.4 2.43 2.4 2.42 445,875 18.62 1.2
2018-02-22 2.38 2.42 2.38 2.4 880,395 18.46 1.19
2018-02-21 2.44 2.44 2.4 2.4 692,437 18.46 1.19
2018-02-20 2.46 2.46 2.42 2.44 717,835 18.77 1.21
2018-02-16 2.47 2.5 2.46 2.47 290,915 19 1.22
2018-02-15 2.45 2.51 2.43 2.47 1,932,045 19 1.22
2018-02-14 2.37 2.5 2.37 2.49 938,111 19.15 1.23
2018-02-13 2.37 2.39 2.36 2.38 407,859 18.31 1.18
2018-02-12 2.39 2.39 2.36 2.38 430,978 18.31 1.18
2018-02-09 2.36 2.4 2.33 2.38 1,549,251 18.31 1.18
2018-02-08 2.38 2.4 2.32 2.33 1,714,021 17.92 1.15
2018-02-07 2.41 2.42 2.4 2.4 612,963 18.46 1.19
2018-02-06 2.39 2.42 2.37 2.41 4,059,109 18.54 1.19
2018-02-05 2.44 2.46 2.4 2.4 1,173,640 18.46 1.19
2018-02-02 2.46 2.47 2.43 2.44 1,514,296 18.77 1.21
2018-02-01 2.44 2.47 2.44 2.45 961,940 18.85 1.21
2018-01-31 2.46 2.48 2.44 2.44 1,040,925 18.77 1.21
2018-01-30 2.47 2.48 2.46 2.47 804,459 19 1.22
2018-01-29 2.51 2.51 2.47 2.5 634,651 19.23 1.23
2018-01-26 2.5 2.52 2.5 2.52 942,852 18 1.26
2018-01-25 2.51 2.53 2.48 2.48 1,259,810 17.71 1.24
2018-01-24 2.48 2.55 2.47 2.52 2,266,818 18 1.26
2018-01-23 2.48 2.5 2.48 2.49 597,334 17.79 1.24
2018-01-22 2.43 2.43 2.38 2.41 880,314 17.21 1.2
2018-01-19 2.41 2.44 2.41 2.44 1,213,304 17.43 1.22
2018-01-18 2.45 2.45 2.4 2.42 927,379 17.29 1.21
2018-01-17 2.41 2.43 2.4 2.43 1,156,311 17.36 1.21
2018-01-16 2.42 2.44 2.41 2.41 815,558 17.21 1.2
2018-01-10 2.43 2.43 2.39 2.4 1,212,627 17.14 1.2
2018-01-09 2.49 2.5 2.49 2.49 403,424 17.79 1.24
2018-01-08 2.49 2.5 2.48 2.5 822,362 17.86 1.25
2018-01-05 2.44 2.48 2.44 2.47 1,871,366 17.64 1.23
2018-01-04 2.46 2.46 2.43 2.44 1,082,108 17.43 1.22
2018-01-03 2.47 2.47 2.44 2.46 654,178 17.57 1.23
2018-01-02 2.44 2.45 2.42 2.44 735,074 17.43 1.22
2017-12-29 2.39 2.4 2.39 2.39 456,345 17.07 1.19
2017-12-28 2.42 2.42 2.38 2.39 1,115,790 17.07 1.19
2017-12-27 2.38 2.39 2.36 2.36 1,422,367 16.86 1.18
2017-12-26 2.4 2.4 2.36 2.38 948,920 17 1.19
2017-12-22 2.44 2.45 2.42 2.45 518,543 17.5 1.22
2017-12-21 2.46 2.46 2.42 2.42 701,544 17.29 1.21
2017-12-20 2.46 2.48 2.46 2.47 1,388,558 17.64 1.23
2017-12-19 2.43 2.47 2.43 2.46 2,229,455 17.57 1.23
2017-12-18 2.47 2.48 2.44 2.44 1,185,499 17.43 1.22
2017-12-14 2.5 2.53 2.5 2.5 1,007,271 17.86 1.25
2017-12-13 2.49 2.52 2.48 2.5 1,198,832 17.86 1.25
2017-12-12 2.5 2.51 2.49 2.49 1,069,959 17.79 1.24
2017-12-11 2.54 2.57 2.52 2.53 1,154,245 18.07 1.26
2017-12-08 2.45 2.52 2.45 2.47 1,603,942 17.64 1.23
2017-12-07 2.46 2.48 2.44 2.46 1,034,701 17.57 1.23
2017-12-06 2.51 2.53 2.49 2.49 1,205,817 17.79 1.24
2017-12-05 2.58 2.6 2.56 2.56 1,625,483 18.29 1.28
2017-12-04 2.61 2.63 2.59 2.62 1,601,846 18.71 1.31
2017-12-01 2.56 2.58 2.54 2.58 1,126,039 18.43 1.29
2017-11-30 2.55 2.57 2.52 2.55 1,097,719 18.21 1.27
2017-11-29 2.61 2.62 2.56 2.57 1,152,765 18.36 1.28
2017-11-28 2.64 2.65 2.62 2.65 705,218 18.93 1.32
2017-11-27 2.63 2.63 2.62 2.62 365,729 18.71 1.31
2017-11-24 2.67 2.67 2.65 2.65 164,136 18.93 1.32
2017-11-23 0 0 0 2.67 0 - -
2017-11-22 2.68 2.69 2.67 2.67 370,607 19.07 1.33
2017-11-21 2.64 2.71 2.64 2.69 648,069 19.21 1.34
2017-11-20 2.6 2.62 2.6 2.61 838,477 18.64 1.3
2017-11-17 2.57 2.61 2.57 2.59 972,785 18.5 1.29
2017-11-16 2.56 2.61 2.56 2.61 1,189,870 18.64 1.3
2017-11-15 2.55 2.56 2.54 2.55 1,395,490 18.21 1.27
2017-11-14 2.58 2.59 2.55 2.56 1,641,216 18.29 1.28
2017-11-13 2.58 2.59 2.57 2.57 1,021,627 18.36 1.28
2017-11-10 2.6 2.61 2.59 2.59 2,065,566 18.5 1.29
2017-11-09 2.58 2.6 2.56 2.58 1,372,819 18.43 1.29
2017-11-08 2.55 2.55 2.53 2.55 208,356 18.21 1.27
2017-11-07 2.55 2.57 2.53 2.53 379,809 18.07 1.26
2017-11-06 2.54 2.55 2.54 2.55 247,481 18.21 1.27
2017-11-03 2.56 2.57 2.54 2.54 279,357 18.14 1.27
2017-11-02 2.57 2.58 2.55 2.56 402,230 18.29 1.28
2017-11-01 2.59 2.59 2.57 2.58 299,970 18.43 1.29
2017-10-31 2.56 2.61 2.56 2.6 2,438,530 18.57 1.3
2017-10-30 2.59 2.6 2.59 2.59 1,454,121 18.5 1.29
2017-10-27 2.56 2.56 2.54 2.54 748,406 18.14 1.27
2017-10-26 2.53 2.57 2.53 2.55 1,225,213 18.21 1.27
2017-10-25 2.6 2.6 2.52 2.54 3,124,785 19.54 1.27
2017-10-24 2.6 2.6 2.58 2.59 353,554 19.92 1.3
2017-10-23 2.59 2.59 2.57 2.57 281,199 19.77 1.29
2017-10-20 2.58 2.59 2.56 2.58 716,482 19.85 1.29
2017-10-19 2.61 2.61 2.56 2.58 744,444 19.85 1.29
2017-10-18 2.64 2.65 2.63 2.64 916,098 20.31 1.32
2017-10-17 2.65 2.65 2.61 2.63 844,740 20.23 1.32
2017-10-16 2.63 2.65 2.63 2.65 652,893 20.39 1.33
2017-10-13 2.61 2.66 2.61 2.65 1,121,034 20.39 1.33
Get more Data

United Microelectronics Stock History 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 Stock Price History: Past 5 years

Max Stock Price2.71Sep 07,2017
Min Stock Price1.61Sep 25,2015
Avg Stock Price2.09

United Microelectronics Historical PE ratio: Past 5 years

Max PE Ratio23.46Jul 14,2014
Min PE Ratio7.67Sep 25,2015
Avg PE Ratio14.88

United Microelectronics Historical PS ratio: Past 5 years

Max PS Ratio1.65Jul 01,2013
Min PS Ratio0.84Aug 24,2015
Avg PS Ratio1.17

UMC Industry Peers

Company Price Change (%)
Rohm (ROHCY)50.80.03 (0.06%)
Cavium (CAVM)88.710.45 (0.51%)
Semiconductor Manufacturing (SMI)6.680.12 (1.83%)
Siliconware Precision Industries (SPIL)8.60.07 (0.82%)
Tower Semiconductor (TSEM)29.940.22 (0.73%)
Broadcom (AVGO)253.714.36 (1.75%)
Intel (INTC)47.731.93 (4.21%)

We provide United Microelectronics share price history along with PE ratio and PS ratio for doing United Microelectronics fundamental analysis. United Microelectronics stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 445,875 typically implies breaking news or earnings release. UMC stock closed at $2.42 and traded with a volume of 445,875 on the last trading day. The average P/S ratio was 1.17 as can be seen from United Microelectronics stock history.