United Microelectronics Corporation (NEW)$19.28CRDO · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $230.00 | $242.50 | $224.54 | $237.92 | +8.96% | 6.95M |
| Aug 3, 2026 | $201.55 | $219.79 | $195.39 | $218.35 | +5.49% | 4.67M |
| Jul 31, 2026 | $215.89 | $216.99 | $199.39 | $206.99 | +2.94% | 6.43M |
| Jul 30, 2026 | $187.14 | $201.35 | $186.53 | $201.08 | +13.32% | 6.97M |
| Jul 29, 2026 | $189.55 | $193.59 | $177.00 | $177.45 | -7.71% | 7.01M |
| Jul 28, 2026 | $198.05 | $199.12 | $184.68 | $192.28 | -7.62% | 6.71M |
| Jul 27, 2026 | $216.95 | $220.00 | $197.01 | $208.14 | -2.35% | 5.01M |
| Jul 24, 2026 | $231.32 | $231.32 | $209.55 | $213.15 | -9.87% | 5.93M |
| Jul 23, 2026 | $223.93 | $241.14 | $223.25 | $236.50 | +3.61% | 4.50M |
| Jul 22, 2026 | $216.56 | $231.88 | $214.48 | $228.27 | +1.97% | 4.04M |
| Jul 21, 2026 | $224.44 | $225.84 | $216.40 | $223.87 | +5.56% | 4.77M |
| Jul 20, 2026 | $213.50 | $221.42 | $210.13 | $212.07 | +4.63% | 5.20M |
| Jul 17, 2026 | $193.53 | $209.97 | $185.87 | $202.68 | -2.54% | 8.28M |
| Jul 16, 2026 | $218.74 | $222.32 | $201.93 | $207.97 | -8.28% | 8.00M |
| Jul 15, 2026 | $238.00 | $239.81 | $217.42 | $226.74 | -4.00% | 5.57M |
| Jul 14, 2026 | $252.51 | $252.51 | $235.39 | $236.18 | -0.30% | 4.16M |
| Jul 13, 2026 | $248.52 | $252.81 | $235.50 | $236.88 | -8.11% | 6.74M |
| Jul 10, 2026 | $263.73 | $268.60 | $253.43 | $257.79 | -2.96% | 3.98M |
| Jul 9, 2026 | $274.18 | $279.20 | $261.33 | $265.65 | +2.69% | 6.96M |
| Jul 8, 2026 | $242.10 | $264.20 | $240.50 | $258.69 | +4.99% | 5.73M |
| Jul 7, 2026 | $249.86 | $253.75 | $235.59 | $246.40 | -7.21% | 7.84M |
| Jul 6, 2026 | $252.49 | $280.50 | $248.02 | $265.55 | +9.77% | 7.50M |
| Jul 2, 2026 | $260.03 | $278.12 | $233.17 | $241.91 | -6.63% | 9.06M |
| Jul 1, 2026 | $261.56 | $271.00 | $253.52 | $259.09 | -4.73% | 7.94M |
| Jun 30, 2026 | $249.40 | $275.43 | $244.06 | $271.95 | +10.69% | 8.07M |
| Jun 29, 2026 | $241.19 | $247.40 | $225.66 | $245.68 | +3.23% | 10.11M |
| Jun 26, 2026 | $261.26 | $262.56 | $231.08 | $238.00 | -11.20% | 38.64M |
| Jun 25, 2026 | $288.53 | $290.43 | $259.00 | $268.03 | -0.36% | 8.18M |
| Jun 24, 2026 | $281.15 | $284.00 | $259.72 | $268.99 | -1.11% | 6.67M |
| Jun 23, 2026 | $277.64 | $284.00 | $265.53 | $272.01 | -10.09% | 10.38M |
| Jun 22, 2026 | $290.78 | $308.67 | $287.25 | $302.52 | +11.29% | 9.53M |
| Jun 18, 2026 | $258.74 | $274.90 | $252.69 | $271.83 | +9.02% | 9.35M |
| Jun 17, 2026 | $249.76 | $261.87 | $243.06 | $249.33 | +4.24% | 7.49M |
| Jun 16, 2026 | $256.13 | $258.36 | $238.97 | $239.18 | -7.80% | 7.56M |
| Jun 15, 2026 | $263.00 | $264.25 | $243.33 | $259.41 | +3.43% | 7.92M |
| Jun 12, 2026 | $270.02 | $270.21 | $241.12 | $250.81 | -5.27% | 9.03M |
| Jun 11, 2026 | $243.66 | $268.18 | $242.00 | $264.76 | +11.39% | 13.01M |
| Jun 10, 2026 | $228.00 | $261.38 | $225.39 | $237.68 | +1.43% | 13.94M |
| Jun 9, 2026 | $226.74 | $252.70 | $209.55 | $234.32 | +5.42% | 15.75M |
| Jun 8, 2026 | $217.19 | $227.51 | $211.50 | $222.27 | +7.43% | 8.73M |
| Jun 5, 2026 | $208.12 | $234.22 | $202.68 | $206.89 | -4.88% | 15.92M |
| Jun 4, 2026 | $204.66 | $227.69 | $200.00 | $217.50 | +1.35% | 7.45M |
| Jun 3, 2026 | $230.52 | $235.00 | $204.00 | $214.60 | -6.29% | 9.70M |
| Jun 2, 2026 | $219.06 | $245.95 | $210.72 | $229.00 | +1.28% | 16.25M |
| Jun 1, 2026 | $240.02 | $243.21 | $223.54 | $226.10 | -4.21% | 13.04M |
| May 29, 2026 | $228.25 | $240.81 | $224.50 | $236.03 | +6.15% | 7.60M |
| May 28, 2026 | $222.24 | $229.39 | $212.72 | $222.35 | +0.51% | 5.01M |
| May 27, 2026 | $224.13 | $226.00 | $210.08 | $221.23 | -0.18% | 4.26M |
| May 26, 2026 | $228.01 | $233.70 | $211.58 | $221.64 | +1.48% | 9.58M |
| May 22, 2026 | $196.85 | $218.95 | $195.47 | $218.41 | +12.94% | 8.54M |
| May 21, 2026 | $180.06 | $195.70 | $180.06 | $193.39 | +5.69% | 6.78M |
| May 20, 2026 | $172.30 | $187.70 | $171.31 | $182.98 | +8.28% | 7.49M |
| May 19, 2026 | $151.33 | $171.64 | $148.94 | $168.99 | +8.14% | 8.28M |
| May 18, 2026 | $171.84 | $172.25 | $150.41 | $156.27 | -9.24% | 8.61M |
| May 15, 2026 | $177.24 | $178.46 | $171.02 | $172.17 | -6.70% | 5.53M |
| May 14, 2026 | $186.50 | $187.25 | $178.87 | $184.54 | -2.55% | 4.95M |
| May 13, 2026 | $201.90 | $202.75 | $186.00 | $189.36 | -4.64% | 6.64M |
| May 12, 2026 | $203.25 | $210.30 | $183.40 | $198.57 | -5.54% | 6.26M |
| May 11, 2026 | $187.31 | $210.97 | $186.78 | $210.22 | +11.52% | 8.00M |
| May 8, 2026 | $193.20 | $196.70 | $182.80 | $188.51 | — | 4.84M |
