United Microelectronics Stock Price History, UMC Historical Prices

Add to My Stocks
$2.95 $0.05 (1.72%) UMC stock closing price Jun 22, 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
2018-06-22 2.94 2.96 2.94 2.95 256,231 19.67 1.44
2018-06-20 3.02 3.02 2.98 2.99 357,138 19.93 1.46
2018-06-19 3 3.03 2.98 3.02 628,993 20.13 1.48
2018-06-18 3.06 3.06 3.02 3.03 892,210 20.2 1.48
2018-06-15 3.07 3.09 3.06 3.08 2,471,457 20.53 1.5
2018-06-14 3.1 3.1 3.05 3.06 1,097,665 20.4 1.49
2018-06-13 3.12 3.14 3.05 3.06 3,399,738 20.4 1.49
2018-06-12 2.88 2.91 2.86 2.9 1,482,658 19.33 1.42
2018-06-11 2.83 2.86 2.83 2.85 678,664 19 1.39
2018-06-08 2.78 2.79 2.76 2.78 796,235 18.53 1.36
2018-06-07 2.8 2.8 2.78 2.79 547,320 18.6 1.36
2018-06-06 2.77 2.79 2.73 2.79 1,352,203 18.6 1.36
2018-06-05 2.8 2.81 2.75 2.77 1,036,293 18.47 1.35
2018-06-04 2.77 2.85 2.77 2.8 1,544,699 18.67 1.37
2018-06-01 2.77 2.77 2.76 2.77 271,212 18.47 1.35
2018-05-31 2.78 2.8 2.76 2.78 716,406 18.53 1.36
2018-05-30 2.72 2.76 2.7 2.76 555,095 18.4 1.35
2018-05-29 2.7 2.73 2.7 2.7 225,310 18 1.32
2018-05-25 2.7 2.71 2.7 2.7 165,411 18 1.32
2018-05-24 2.69 2.71 2.68 2.7 816,764 18 1.32
2018-05-23 2.69 2.71 2.68 2.71 411,431 18.07 1.32
2018-05-22 2.69 2.74 2.69 2.73 608,154 18.2 1.33
2018-05-21 2.66 2.67 2.66 2.67 158,558 17.8 1.3
2018-05-18 2.67 2.67 2.65 2.66 307,351 17.73 1.3
2018-05-17 2.7 2.7 2.67 2.67 818,315 17.8 1.3
2018-05-16 2.73 2.73 2.71 2.73 300,580 18.2 1.33
2018-05-15 2.74 2.74 2.71 2.73 459,737 18.2 1.33
2018-05-14 2.72 2.75 2.71 2.75 665,181 18.33 1.34
2018-05-11 2.71 2.72 2.7 2.7 412,912 18 1.32
2018-05-10 2.68 2.7 2.67 2.7 430,407 18 1.32
2018-05-09 2.68 2.7 2.68 2.7 169,182 18 1.32
2018-05-08 2.65 2.66 2.65 2.65 169,971 17.67 1.29
2018-05-07 2.63 2.65 2.61 2.64 661,182 17.6 1.29
2018-05-04 2.68 2.69 2.65 2.69 169,556 17.93 1.31
2018-05-03 2.7 2.7 2.66 2.68 237,983 17.87 1.31
2018-05-02 2.7 2.71 2.69 2.7 334,055 18 1.32
2018-05-01 2.68 2.68 2.67 2.68 246,957 17.87 1.31
2018-04-30 2.67 2.68 2.65 2.67 338,960 17.8 1.3
2018-04-27 2.64 2.65 2.64 2.65 247,896 17.67 1.29
2018-04-26 2.61 2.64 2.61 2.64 579,277 17.6 1.29
2018-04-25 2.58 2.62 2.58 2.61 482,049 20.08 1.29
2018-04-24 2.6 2.6 2.55 2.56 586,963 19.69 1.26
2018-04-23 2.61 2.61 2.58 2.59 467,651 19.92 1.28
2018-04-20 2.62 2.63 2.61 2.61 560,597 20.08 1.29
2018-04-19 2.66 2.67 2.63 2.64 1,719,281 20.31 1.3
2018-04-18 2.62 2.64 2.62 2.63 528,124 20.23 1.3
2018-04-17 2.59 2.62 2.59 2.61 469,834 20.08 1.29
2018-04-16 2.59 2.61 2.59 2.59 455,864 19.92 1.28
2018-04-13 2.6 2.62 2.59 2.59 423,550 19.92 1.28
2018-04-12 2.58 2.62 2.58 2.61 521,558 20.08 1.29
2018-04-11 2.59 2.59 2.55 2.57 682,552 19.77 1.27
2018-04-10 2.55 2.6 2.55 2.6 789,377 20 1.28
2018-04-09 2.55 2.58 2.53 2.53 1,348,019 19.46 1.25
2018-04-06 2.58 2.59 2.54 2.56 1,480,535 19.69 1.26
2018-04-05 2.57 2.58 2.55 2.58 1,157,725 19.85 1.27
2018-04-04 2.54 2.56 2.53 2.55 1,136,288 19.62 1.26
2018-04-03 2.57 2.6 2.54 2.57 1,172,306 19.77 1.27
2018-04-02 2.61 2.62 2.54 2.57 1,177,997 19.77 1.27
2018-03-30 0 0 0 2.59 0 - -
2018-03-29 2.58 2.61 2.58 2.59 1,290,690 19.92 1.28
2018-03-28 2.56 2.61 2.56 2.59 1,875,263 19.92 1.28
2018-03-27 2.62 2.65 2.56 2.57 1,678,665 19.77 1.27
2018-03-26 2.59 2.61 2.57 2.6 2,441,815 20 1.28
2018-03-23 2.59 2.6 2.57 2.58 955,725 19.85 1.27
2018-03-22 2.58 2.61 2.57 2.58 1,845,787 19.85 1.27
2018-03-21 2.6 2.61 2.6 2.6 332,447 20 1.28
2018-03-20 2.59 2.61 2.59 2.6 1,204,750 20 1.28
2018-03-19 2.6 2.61 2.57 2.59 734,495 19.92 1.28
2018-03-16 2.6 2.62 2.59 2.59 2,959,548 19.92 1.28
2018-03-15 2.59 2.61 2.59 2.61 484,697 20.08 1.29
2018-03-14 2.61 2.61 2.6 2.6 799,591 20 1.28
2018-03-13 2.6 2.61 2.6 2.61 616,340 20.08 1.29
2018-03-12 2.59 2.61 2.59 2.6 241,884 20 1.28
2018-03-09 2.61 2.61 2.58 2.6 2,137,888 20 1.28
2018-03-08 2.67 2.73 2.64 2.73 3,951,052 21 1.35
2018-03-07 2.38 2.43 2.38 2.42 833,259 18.62 1.2
2018-03-06 2.41 2.43 2.41 2.41 452,899 18.54 1.19
2018-03-05 2.4 2.4 2.37 2.39 752,659 18.39 1.18
2018-03-02 2.38 2.43 2.36 2.42 494,222 18.62 1.2
2018-03-01 2.4 2.4 2.38 2.39 620,731 18.39 1.18
2018-02-28 2.41 2.42 2.39 2.41 372,891 18.54 1.19
2018-02-27 2.42 2.45 2.41 2.41 362,947 18.54 1.19
2018-02-26 2.42 2.45 2.42 2.44 410,806 18.77 1.21
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
2018-02-19 0 0 0 2.47 0 - -
2018-02-16 2.47 2.5 2.46 2.47 290,915 19 1.22
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 Price3.08Jun 15,2018
Min Stock Price1.61Sep 25,2015
Avg Stock Price2.14

United Microelectronics Historical PE ratio: Past 5 years

Max PE Ratio23.46Jul 14,2014
Min PE Ratio7.67Sep 25,2015
Avg PE Ratio15.18

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 (%)
Ase Indus Hldg (ASX)4.680.02 (0.43%)
Rohm (ROHCY)43.561.64 (3.91%)
Semiconductor Manufacturing (SMI)7.170.15 (2.14%)
Siliconware Precision Industries (SPIL)8.590.01 (0.12%)
Tower Semiconductor (TSEM)22.830.68 (3.07%)
Broadcom Inc (AVGO)259.710.06 (0.02%)
Intel (INTC)52.50.31 (0.59%)

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 256,231 typically implies breaking news or earnings release. UMC stock closed at $2.95 and traded with a volume of 256,231 on the last trading day. The average P/S ratio was 1.17 as can be seen from United Microelectronics stock history.