United Microelectronics Corporation ( UMC) - Price History
Monthly price history for UMC (United Microelectronics Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $19.70 | $19.70 |
| May 2026 | $22.18 | $22.18 |
| April 2026 | $13.06 | $13.06 |
| March 2026 | $8.98 | $8.98 |
| February 2026 | $10.44 | $10.44 |
| January 2026 | $10.18 | $10.18 |
| December 2025 | $7.86 | $7.86 |
| November 2025 | $7.46 | $7.46 |
| October 2025 | $7.71 | $7.71 |
| September 2025 | $7.58 | $7.58 |
| August 2025 | $6.58 | $6.58 |
| July 2025 | $6.84 | $6.84 |
| June 2025 | $7.65 | $7.65 |
| May 2025 | $7.16 | $7.61 |
| April 2025 | $6.62 | $7.04 |
| March 2025 | $6.72 | $7.15 |
| February 2025 | $6.07 | $6.45 |
| January 2025 | $5.44 | $5.78 |
| December 2024 | $6.10 | $6.49 |
| November 2024 | $6.35 | $6.75 |
| October 2024 | $6.43 | $6.84 |
| September 2024 | $7.92 | $8.42 |
| August 2024 | $8.25 | $8.77 |
| July 2024 | $7.87 | $8.37 |
| June 2024 | $7.80 | $8.76 |
| May 2024 | $7.57 | $8.50 |
| April 2024 | $6.86 | $7.70 |
| March 2024 | $7.21 | $8.09 |
| February 2024 | $6.84 | $7.68 |
| January 2024 | $6.87 | $7.71 |
| December 2023 | $7.54 | $8.46 |
| November 2023 | $6.94 | $7.79 |
| October 2023 | $6.34 | $7.12 |
| September 2023 | $6.29 | $7.06 |
| August 2023 | $6.39 | $7.17 |
| July 2023 | $6.69 | $7.51 |
| June 2023 | $7.03 | $7.89 |
| May 2023 | $6.85 | $8.26 |
| April 2023 | $6.66 | $8.03 |
| March 2023 | $7.26 | $8.76 |
| February 2023 | $6.74 | $8.13 |
| January 2023 | $6.74 | $8.13 |
| December 2022 | $5.41 | $6.53 |
| November 2022 | $6.25 | $7.54 |
| October 2022 | $4.92 | $5.93 |
| September 2022 | $4.62 | $5.57 |
| August 2022 | $5.50 | $6.63 |
| July 2022 | $5.66 | $6.82 |
| June 2022 | $5.61 | $6.77 |
| May 2022 | $6.83 | $8.81 |
| April 2022 | $6.17 | $7.96 |
| March 2022 | $7.07 | $9.12 |
| February 2022 | $7.20 | $9.28 |
| January 2022 | $7.62 | $9.83 |
| December 2021 | $9.07 | $11.70 |
| November 2021 | $9.02 | $11.63 |
| October 2021 | $7.96 | $10.27 |
| September 2021 | $8.86 | $11.43 |
| August 2021 | $8.82 | $11.37 |
| July 2021 | $8.16 | $10.53 |
| June 2021 | $7.10 | $9.45 |
| May 2021 | $7.07 | $9.41 |
| April 2021 | $7.46 | $9.92 |
| March 2021 | $6.85 | $9.11 |
| February 2021 | $7.37 | $9.80 |
| January 2021 | $6.80 | $9.05 |
| December 2020 | $6.34 | $8.43 |
| November 2020 | $5.36 | $7.13 |
| October 2020 | $3.98 | $5.30 |
| September 2020 | $3.60 | $4.79 |
| August 2020 | $2.66 | $3.54 |
| July 2020 | $2.78 | $3.70 |
| June 2020 | $1.89 | $2.64 |
| May 2020 | $1.81 | $2.53 |
| April 2020 | $1.79 | $2.50 |
| March 2020 | $1.55 | $2.17 |
| February 2020 | $1.77 | $2.48 |
| January 2020 | $1.73 | $2.42 |
| December 2019 | $1.92 | $2.68 |
| November 2019 | $1.74 | $2.44 |
| October 2019 | $1.62 | $2.26 |
| September 2019 | $1.49 | $2.09 |
| August 2019 | $1.51 | $2.11 |
| July 2019 | $1.56 | $2.18 |
| June 2019 | $1.52 | $2.21 |
| May 2019 | $1.35 | $1.97 |
| April 2019 | $1.49 | $2.17 |
| March 2019 | $1.29 | $1.88 |
| February 2019 | $1.27 | $1.85 |
| January 2019 | $1.30 | $1.89 |
| December 2018 | $1.23 | $1.79 |
| November 2018 | $1.25 | $1.82 |
| October 2018 | $1.29 | $1.88 |
| September 2018 | $1.77 | $2.58 |
| August 2018 | $1.91 | $2.79 |
| July 2018 | $1.92 | $2.80 |
| June 2018 | $1.85 | $2.82 |
| May 2018 | $1.83 | $2.78 |
| April 2018 | $1.76 | $2.67 |
| March 2018 | $1.70 | $2.59 |
| February 2018 | $1.58 | $2.41 |
| January 2018 | $1.60 | $2.44 |
| December 2017 | $1.57 | $2.39 |
| November 2017 | $1.68 | $2.55 |
| October 2017 | $1.71 | $2.60 |
| September 2017 | $1.64 | $2.50 |
| August 2017 | $1.64 | $2.50 |
| July 2017 | $1.48 | $2.26 |
| June 2017 | $1.55 | $2.44 |
| May 2017 | $1.31 | $2.06 |
| April 2017 | $1.23 | $1.94 |
| March 2017 | $1.22 | $1.93 |
| February 2017 | $1.29 | $2.04 |
| January 2017 | $1.15 | $1.81 |
| December 2016 | $1.11 | $1.75 |
| November 2016 | $1.15 | $1.82 |
| October 2016 | $1.20 | $1.90 |
| September 2016 | $1.17 | $1.85 |
| August 2016 | $1.18 | $1.86 |
| July 2016 | $1.20 | $1.89 |
| June 2016 | $1.21 | $1.99 |
| May 2016 | $1.14 | $1.88 |
| April 2016 | $1.15 | $1.89 |
| March 2016 | $1.26 | $2.08 |
| February 2016 | $1.26 | $2.07 |
| January 2016 | $1.19 | $1.96 |
| December 2015 | $1.14 | $1.88 |
| November 2015 | $1.12 | $1.85 |
| October 2015 | $1.12 | $1.85 |
| September 2015 | $0.98 | $1.62 |
| August 2015 | $0.99 | $1.63 |
| July 2015 | $1.09 | $1.80 |
| June 2015 | $1.19 | $2.05 |
| May 2015 | $1.31 | $2.25 |
| April 2015 | $1.40 | $2.42 |
| March 2015 | $1.42 | $2.44 |
| February 2015 | $1.46 | $2.51 |
| January 2015 | $1.38 | $2.38 |
| December 2014 | $1.32 | $2.27 |
| November 2014 | $1.25 | $2.16 |
| October 2014 | $1.27 | $2.19 |
| September 2014 | $1.16 | $1.99 |
| August 2014 | $1.29 | $2.22 |
| July 2014 | $1.27 | $2.19 |
| June 2014 | $1.35 | $2.41 |
| May 2014 | $1.29 | $2.30 |
| April 2014 | $1.22 | $2.18 |
| March 2014 | $1.17 | $2.08 |
| February 2014 | $1.13 | $2.01 |
| January 2014 | $1.13 | $2.02 |
| December 2013 | $1.14 | $2.04 |
| November 2013 | $1.13 | $2.01 |
| October 2013 | $1.15 | $2.05 |
| September 2013 | $1.16 | $2.06 |
| August 2013 | $1.10 | $1.96 |
| July 2013 | $1.24 | $2.20 |
| June 2013 | $1.27 | $2.33 |
| May 2013 | $1.18 | $2.17 |
| April 2013 | $1.03 | $1.89 |
| March 2013 | $0.98 | $1.80 |
| February 2013 | $1.01 | $1.85 |
| January 2013 | $1.07 | $1.96 |
| December 2012 | $1.08 | $1.99 |
| November 2012 | $1.04 | $1.91 |
| October 2012 | $1.02 | $1.88 |
| September 2012 | $1.12 | $2.05 |
| August 2012 | $1.11 | $2.03 |
| July 2012 | $1.18 | $2.17 |
| June 2012 | $1.14 | $2.17 |
| May 2012 | $1.11 | $2.11 |
| April 2012 | $1.40 | $2.68 |
| March 2012 | $1.28 | $2.45 |
| February 2012 | $1.43 | $2.72 |
| January 2012 | $1.42 | $2.71 |
| December 2011 | $1.12 | $2.14 |
| November 2011 | $1.20 | $2.29 |
| October 2011 | $1.17 | $2.23 |
| September 2011 | $1 | $1.91 |
| August 2011 | $1.04 | $1.99 |
| July 2011 | $1.21 | $2.30 |
| June 2011 | $1.24 | $2.56 |
| May 2011 | $1.32 | $2.72 |
| April 2011 | $1.38 | $2.84 |
| March 2011 | $1.32 | $2.73 |
| February 2011 | $1.36 | $2.80 |
| January 2011 | $1.54 | $3.18 |
| December 2010 | $1.53 | $3.16 |
| November 2010 | $1.38 | $2.85 |
| October 2010 | $1.50 | $3.09 |
| September 2010 | $1.35 | $2.78 |
| August 2010 | $1.24 | $2.57 |
| July 2010 | $1.47 | $3.03 |
| June 2010 | $1.37 | $2.91 |
| May 2010 | $1.56 | $3.31 |
| April 2010 | $1.68 | $3.55 |
| March 2010 | $1.78 | $3.76 |
| February 2010 | $1.62 | $3.43 |
| January 2010 | $1.66 | $3.51 |
| December 2009 | $1.83 | $3.88 |
| November 2009 | $1.60 | $3.39 |
| October 2009 | $1.55 | $3.29 |
| September 2009 | $1.79 | $3.80 |
| August 2009 | $1.53 | $3.25 |
| July 2009 | $1.60 | $3.40 |
| June 2009 | $1.25 | $2.64 |
| May 2009 | $1.51 | $3.20 |
| April 2009 | $1.44 | $3.05 |
| March 2009 | $1.19 | $2.53 |
| February 2009 | $0.84 | $1.77 |
| January 2009 | $0.85 | $1.81 |
| December 2008 | $0.92 | $1.96 |
| November 2008 | $0.87 | $1.84 |
| October 2008 | $1.16 | $2.45 |
| September 2008 | $0.92 | $1.95 |
| August 2008 | $1.10 | $2.33 |
| July 2008 | $1.10 | $2.57 |
| June 2008 | $1.26 | $2.92 |
| May 2008 | $1.49 | $3.47 |
| April 2008 | $1.49 | $3.46 |
| March 2008 | $1.45 | $3.38 |
| February 2008 | $1.38 | $3.20 |
| January 2008 | $1.31 | $3.04 |
| December 2007 | $1.49 | $3.46 |
| November 2007 | $1.50 | $3.49 |
| October 2007 | $1.62 | $3.77 |
| September 2007 | $2.21 | $3.59 |
| August 2007 | $2.03 | $3.30 |
| July 2007 | $1.99 | $3.23 |
| June 2007 | $2.05 | $3.42 |
| May 2007 | $2 | $3.34 |
| April 2007 | $1.96 | $3.28 |
| March 2007 | $1.90 | $3.18 |
| February 2007 | $1.98 | $3.30 |
| January 2007 | $2.13 | $3.55 |
| December 2006 | $2.09 | $3.49 |
| November 2006 | $2.12 | $3.54 |
| October 2006 | $1.81 | $3.03 |
| September 2006 | $1.84 | $3.08 |
| August 2006 | $1.83 | $3.05 |
| July 2006 | $1.79 | $3.05 |
| June 2006 | $1.82 | $3.11 |
| May 2006 | $1.95 | $3.33 |
| April 2006 | $2.21 | $3.77 |
| March 2006 | $2 | $3.41 |
| February 2006 | $1.85 | $3.15 |
| January 2006 | $1.92 | $3.28 |
| December 2005 | $1.83 | $3.12 |
| November 2005 | $1.81 | $3.09 |
| October 2005 | $1.71 | $2.92 |
| September 2005 | $2.11 | $3.60 |
| August 2005 | $2 | $3.41 |
| July 2005 | $2.25 | $3.85 |
| June 2005 | $2.40 | $4.11 |
| May 2005 | $2.18 | $3.74 |
| April 2005 | $1.90 | $3.25 |
| March 2005 | $1.97 | $3.37 |
| February 2005 | $2.16 | $3.70 |
| January 2005 | $2.06 | $3.53 |
| December 2004 | $2.06 | $3.53 |
| November 2004 | $2.04 | $3.50 |
| October 2004 | $2.04 | $3.50 |
| September 2004 | $1.97 | $3.38 |
| August 2004 | $2.22 | $3.80 |
| July 2004 | $2.16 | $3.70 |
| June 2004 | $2.33 | $4.31 |
| May 2004 | $2.70 | $5 |
| April 2004 | $2.81 | $5.20 |
| March 2004 | $2.81 | $5.20 |
| February 2004 | $2.82 | $5.21 |
| January 2004 | $2.93 | $5.41 |
| December 2003 | $2.68 | $4.95 |
| November 2003 | $2.83 | $5.24 |
| October 2003 | $2.84 | $5.25 |
| September 2003 | $2.44 | $4.51 |
| August 2003 | $2.69 | $4.97 |
| July 2003 | $2.24 | $4.15 |
| June 2003 | $1.95 | $3.75 |
| May 2003 | $2.04 | $3.92 |
| April 2003 | $1.68 | $3.24 |
| March 2003 | $1.56 | $3.01 |
| February 2003 | $1.68 | $3.23 |
| January 2003 | $1.59 | $3.06 |
| December 2002 | $1.75 | $3.36 |
| November 2002 | $2.36 | $4.54 |
| October 2002 | $2.16 | $4.15 |
| September 2002 | $1.84 | $3.53 |
| August 2002 | $2.32 | $4.47 |
| July 2002 | $3 | $5.94 |
| June 2002 | $3.71 | $7.35 |
| May 2002 | $4.30 | $8.50 |
| April 2002 | $5.10 | $10.10 |
| March 2002 | $5.38 | $10.65 |
| February 2002 | $4.27 | $8.45 |
| January 2002 | $4.46 | $8.82 |
| December 2001 | $4.85 | $9.60 |
| November 2001 | $3.94 | $7.79 |
| October 2001 | $2.88 | $5.70 |
| September 2001 | $2.69 | $5.32 |
| August 2001 | $3.78 | $7.49 |
| July 2001 | $4.26 | $8.44 |
| June 2001 | $3.91 | $8.90 |
| May 2001 | $4.46 | $10.16 |
| April 2001 | $4.83 | $10.99 |
| March 2001 | $4.11 | $9.36 |
| February 2001 | $4.22 | $9.61 |
| January 2001 | $5.19 | $11.82 |
| December 2000 | $3.62 | $8.25 |
| November 2000 | $3.76 | $8.56 |
| October 2000 | $5 | $11.38 |
| September 2000 | $5.22 | $11.88 |
UMC
Price: $19.70
52 week price:
Dividend Yield: 3.13%
5-year range yield:
Forward Dividend Yield: 2.32%
Payout Ratio: 70.23%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 20.94
Exchange: NYQ
Sector: Technology
Industry: Semiconductors
Country: Taiwan
Volume: 2.4 million
Ebitda: 2.0 billionMarket Capitalization: 38.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16