19,418$
0,56%
Echtzeit-Aktienkurs United Microelectronic Corp
Bid:
Ask:
Aktienkurse zur United Microelectronic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 19,25 | 19,72 | 19,23 | 19,38 | 0,36% | 7.645.324,00 |
| 12.08.2026 | 19,67 | 19,67 | 19,30 | 19,31 | 1,95% | 10.598.477,00 |
| 11.08.2026 | 19,35 | 19,45 | 18,91 | 18,94 | 0,80% | 7.547.465,00 |
| 10.08.2026 | 19,27 | 19,35 | 18,77 | 18,79 | 0,37% | 9.610.853,00 |
| 07.08.2026 | 18,59 | 18,82 | 18,18 | 18,72 | -2,50% | 13.371.533,00 |
| 06.08.2026 | 18,90 | 19,57 | 18,73 | 19,20 | -0,47% | 11.956.773,00 |
| 05.08.2026 | 19,66 | 19,95 | 19,20 | 19,29 | -6,50% | 15.095.865,00 |
| 04.08.2026 | 19,78 | 20,85 | 19,59 | 20,63 | 10,38% | 20.080.637,00 |
| 03.08.2026 | 17,69 | 18,76 | 17,49 | 18,69 | -1,79% | 12.063.279,00 |
| 31.07.2026 | 19,78 | 20,08 | 18,82 | 19,03 | 0,48% | 16.738.113,00 |
| 30.07.2026 | 17,53 | 19,02 | 17,53 | 18,94 | 10,70% | 24.762.983,00 |
| 29.07.2026 | 17,05 | 18,13 | 16,96 | 17,11 | -1,44% | 24.695.073,00 |
| 28.07.2026 | 16,90 | 17,70 | 16,54 | 17,36 | -9,01% | 26.577.219,00 |
| 27.07.2026 | 20,03 | 20,15 | 18,57 | 19,08 | -2,05% | 15.479.947,00 |
| 24.07.2026 | 19,84 | 20,08 | 18,97 | 19,48 | -6,66% | 16.398.884,00 |
| 23.07.2026 | 20,85 | 21,11 | 20,44 | 20,87 | -1,97% | 9.189.498,00 |
| 22.07.2026 | 21,00 | 21,60 | 20,99 | 21,29 | 0,47% | 7.356.183,00 |
| 21.07.2026 | 21,51 | 21,51 | 20,89 | 21,19 | 4,38% | 17.368.065,00 |
| 20.07.2026 | 20,69 | 21,23 | 20,27 | 20,30 | -4,47% | 15.355.978,00 |
| 17.07.2026 | 20,55 | 21,74 | 20,16 | 21,25 | -4,67% | 20.772.468,00 |
| 16.07.2026 | 22,73 | 23,20 | 22,06 | 22,29 | -10,55% | 20.901.632,00 |
| 15.07.2026 | 25,60 | 25,80 | 24,21 | 24,92 | 4,53% | 15.708.501,00 |
| 14.07.2026 | 24,17 | 24,40 | 23,57 | 23,84 | 1,62% | 13.175.609,00 |
| 13.07.2026 | 23,56 | 23,73 | 23,01 | 23,46 | -3,62% | 21.656.781,00 |
| 10.07.2026 | 24,39 | 24,63 | 23,77 | 24,34 | -2,09% | 6.715.365,00 |
| 09.07.2026 | 25,02 | 25,49 | 24,65 | 24,86 | 0,53% | 11.973.548,00 |
| 08.07.2026 | 24,41 | 25,04 | 24,04 | 24,73 | 3,78% | 17.212.379,00 |
| 07.07.2026 | 24,10 | 24,47 | 23,34 | 23,83 | -7,74% | 24.567.952,00 |
| 06.07.2026 | 25,70 | 26,78 | 25,59 | 25,83 | 5,26% | 13.180.631,00 |
| 02.07.2026 | 26,06 | 26,29 | 24,15 | 24,54 | -4,55% | 21.014.028,00 |
| 01.07.2026 | 26,39 | 26,66 | 25,68 | 25,71 | -5,51% | 19.750.319,00 |
| 30.06.2026 | 26,33 | 27,27 | 26,14 | 27,21 | 1,38% | 14.475.715,00 |
| 29.06.2026 | 25,70 | 26,86 | 24,82 | 26,84 | 4,93% | 11.871.422,00 |
| 26.06.2026 | 25,48 | 26,09 | 24,87 | 25,58 | -7,75% | 19.297.927,00 |
| 25.06.2026 | 28,24 | 28,96 | 27,34 | 27,73 | -1,00% | 20.957.135,00 |
| 24.06.2026 | 26,41 | 28,66 | 26,40 | 28,01 | 6,91% | 24.354.599,00 |
| 23.06.2026 | 25,92 | 26,70 | 25,88 | 26,20 | -4,73% | 25.943.473,00 |
| 22.06.2026 | 26,90 | 28,28 | 26,80 | 27,50 | 13,14% | 26.322.090,00 |
| 19.06.2026 | 24,33 | 24,36 | 24,30 | 24,31 | 0,94% | - |
| 18.06.2026 | 23,63 | 24,17 | 23,10 | 24,08 | 10,66% | 26.913.568,00 |
| 17.06.2026 | 22,27 | 22,53 | 21,75 | 21,76 | 0,65% | 13.622.498,00 |
| 16.06.2026 | 22,46 | 22,68 | 21,59 | 21,62 | -6,33% | 16.464.387,00 |
| 15.06.2026 | 22,55 | 23,36 | 22,38 | 23,08 | 6,70% | 15.920.026,00 |
| 12.06.2026 | 20,80 | 21,78 | 20,61 | 21,63 | 4,59% | 16.400.361,00 |
| 11.06.2026 | 19,86 | 20,85 | 19,84 | 20,68 | 9,42% | 20.628.674,00 |
| 10.06.2026 | 19,03 | 19,71 | 18,80 | 18,90 | -4,93% | 20.239.040,00 |
| 09.06.2026 | 20,49 | 20,80 | 18,70 | 19,88 | -0,60% | 23.741.830,00 |
| 08.06.2026 | 20,29 | 20,58 | 19,65 | 20,00 | 1,52% | 16.800.830,00 |
| 05.06.2026 | 20,55 | 20,70 | 19,64 | 19,70 | -5,24% | 32.089.655,00 |
| 04.06.2026 | 20,22 | 20,98 | 19,91 | 20,79 | -2,94% | 17.539.726,00 |
| 03.06.2026 | 21,11 | 21,50 | 20,58 | 21,42 | -4,63% | 16.532.121,00 |
| 02.06.2026 | 22,34 | 22,51 | 21,87 | 22,46 | -1,88% | 15.033.144,00 |
| 01.06.2026 | 22,97 | 23,02 | 22,14 | 22,89 | 3,20% | 11.502.971,00 |
| 29.05.2026 | 22,64 | 22,84 | 21,99 | 22,18 | -2,20% | 14.650.528,00 |
| 28.05.2026 | 22,38 | 23,20 | 21,76 | 22,68 | 2,07% | 16.065.899,00 |
| 27.05.2026 | 23,66 | 23,69 | 21,68 | 22,22 | 5,41% | 27.433.620,00 |
| 26.05.2026 | 21,03 | 21,52 | 20,50 | 21,08 | 15,70% | 26.752.023,00 |
| 22.05.2026 | 18,08 | 18,30 | 17,98 | 18,22 | -0,71% | 10.045.470,00 |
| 21.05.2026 | 18,12 | 18,45 | 18,01 | 18,35 | 4,50% | 12.137.431,00 |
| 20.05.2026 | 17,31 | 17,61 | 17,12 | 17,56 | -0,11% | 13.552.694,00 |
| 19.05.2026 | 17,42 | 18,10 | 17,30 | 17,58 | 2,69% | 19.734.399,00 |
| 18.05.2026 | 17,60 | 17,75 | 16,88 | 17,12 | -0,47% | 20.562.787,00 |
| 15.05.2026 | 16,90 | 17,43 | 16,84 | 17,20 | 0,41% | 15.989.809,00 |
| 14.05.2026 | 16,86 | 17,32 | 16,00 | 17,13 | 7,60% | 17.559.755,00 |
| 13.05.2026 | 15,58 | 16,14 | 15,57 | 15,92 | -0,87% | 11.526.657,00 |
| 12.05.2026 | 16,17 | 16,30 | 15,50 | 16,06 | 3,01% | 19.760.232,00 |
| 11.05.2026 | 15,65 | 15,90 | 15,39 | 15,59 | 1,10% | 13.858.566,00 |
| 08.05.2026 | 14,52 | 15,45 | 14,43 | 15,42 | 1,72% | 14.785.162,00 |
| 07.05.2026 | 15,24 | 15,45 | 15,02 | 15,16 | -0,46% | 16.029.124,00 |
| 06.05.2026 | 15,29 | 15,45 | 14,70 | 15,23 | 8,71% | 30.100.122,00 |
| 05.05.2026 | 13,50 | 14,22 | 13,42 | 14,01 | 7,94% | 23.357.494,00 |
| 04.05.2026 | 13,17 | 13,37 | 12,89 | 12,98 | -0,54% | 9.248.335,00 |
| 01.05.2026 | 13,03 | 13,20 | 12,96 | 13,05 | -0,08% | 8.407.605,00 |
| 30.04.2026 | 12,45 | 13,13 | 12,45 | 13,06 | 2,43% | 15.475.555,00 |
| 29.04.2026 | 12,43 | 13,39 | 12,10 | 12,75 | 9,35% | 25.368.597,00 |
| 28.04.2026 | 11,70 | 11,89 | 11,57 | 11,66 | -0,26% | 12.220.848,00 |
| 27.04.2026 | 11,58 | 11,79 | 11,46 | 11,69 | -4,80% | 12.884.420,00 |
| 24.04.2026 | 12,18 | 12,32 | 12,12 | 12,28 | 2,33% | 10.979.204,00 |
| 23.04.2026 | 11,97 | 12,10 | 11,82 | 12,00 | -5,59% | 10.655.422,00 |
| 22.04.2026 | 12,63 | 12,82 | 12,58 | 12,71 | 3,08% | 10.053.688,00 |
| 21.04.2026 | 12,18 | 12,44 | 12,05 | 12,33 | -2,45% | 13.172.438,00 |
| 20.04.2026 | 12,49 | 12,74 | 12,21 | 12,64 | 8,40% | 22.647.161,00 |
| 17.04.2026 | 11,82 | 11,86 | 11,41 | 11,66 | 9,79% | 20.922.392,00 |
| 16.04.2026 | 10,47 | 10,74 | 10,41 | 10,62 | 6,73% | 11.609.123,00 |
| 15.04.2026 | 9,91 | 9,96 | 9,80 | 9,95 | 3,75% | 7.029.255,00 |
| 14.04.2026 | 9,69 | 9,70 | 9,52 | 9,59 | -1,13% | 5.458.835,00 |
| 13.04.2026 | 9,53 | 9,72 | 9,46 | 9,70 | -0,41% | 7.030.873,00 |
| 10.04.2026 | 9,81 | 9,85 | 9,70 | 9,74 | 2,20% | 6.704.807,00 |
| 09.04.2026 | 9,38 | 9,54 | 9,37 | 9,53 | 0,63% | 7.807.524,00 |
| 08.04.2026 | 9,48 | 9,61 | 9,38 | 9,47 | 1,72% | 12.162.419,00 |
| 07.04.2026 | 9,09 | 9,31 | 8,98 | 9,31 | 7,13% | 16.941.432,00 |
| 06.04.2026 | 8,70 | 8,75 | 8,65 | 8,69 | 0,23% | 5.440.243,00 |
| 02.04.2026 | 8,29 | 8,69 | 8,29 | 8,67 | -3,34% | 7.662.975,00 |
| 01.04.2026 | 9,01 | 9,11 | 8,95 | 8,97 | -0,11% | 7.814.220,00 |
| 31.03.2026 | 8,92 | 9,04 | 8,75 | 8,98 | 4,30% | 10.412.400,00 |
| 30.03.2026 | 8,91 | 8,97 | 8,59 | 8,61 | -2,93% | 12.277.687,00 |
| 27.03.2026 | 9,02 | 9,05 | 8,87 | 8,87 | -1,66% | 8.178.037,00 |
| 26.03.2026 | 9,12 | 9,14 | 8,89 | 9,02 | -3,11% | 8.801.957,00 |
| 25.03.2026 | 9,38 | 9,40 | 9,26 | 9,31 | 2,87% | 6.822.851,00 |
| 24.03.2026 | 8,99 | 9,08 | 8,90 | 9,05 | -0,44% | 8.452.193,00 |