UMC Electronics Co., Ltd. - 6615.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	291	300	300	303	291	249,500
August 15, 2025	287	285	285	288	284	102,100
August 14, 2025	285	287	287	288	284	34,600
August 13, 2025	288	286	286	288	285	48,800
August 12, 2025	285	287	287	291	281	141,700
August 08, 2025	288	290	290	291	287	120,800
August 07, 2025	290	288	288	291	285	59,600
August 06, 2025	290	291	291	292	290	39,500
August 05, 2025	290	293	293	295	288	43,100
August 04, 2025	285	288	288	291	285	80,400
August 01, 2025	290	293	293	293	286	74,200
July 31, 2025	290	290	290	291	288	21,900
July 30, 2025	287	287	287	290	287	23,400
July 29, 2025	291	287	287	291	287	18,000
July 28, 2025	294	292	292	294	287	62,100
July 25, 2025	290	291	291	294	285	75,200
July 24, 2025	285	287	287	291	285	85,300
July 23, 2025	280	286	286	286	280	73,800
July 22, 2025	280	280	280	282	277	99,400
July 18, 2025	284	281	281	284	280	138,400
July 17, 2025	285	286	286	286	282	35,200
July 16, 2025	290	286	286	290	286	37,600
July 15, 2025	289	289	289	292	289	19,900
July 14, 2025	293	289	289	295	289	29,200
July 11, 2025	292	293	293	295	290	36,100
July 10, 2025	286	290	290	295	285	97,200
July 09, 2025	283	285	285	286	283	41,200
July 08, 2025	285	283	283	285	281	43,600
July 07, 2025	292	282	282	292	282	144,700
July 04, 2025	295	292	292	295	292	34,600
July 03, 2025	289	295	295	295	289	48,500
July 02, 2025	288	289	289	291	287	60,600
July 01, 2025	292	291	291	295	291	50,300
June 30, 2025	300	293	293	300	289	262,900
June 27, 2025	305	299	299	305	293	172,300
June 26, 2025	308	298	298	308	297	110,800
June 25, 2025	308	306	306	308	301	30,500
June 24, 2025	305	307	307	308	303	35,000
June 23, 2025	309	302	302	309	297	64,100
June 20, 2025	314	308	308	314	308	78,200
June 19, 2025	320	315	315	320	312	47,500
June 18, 2025	319	318	318	320	314	71,400
June 17, 2025	315	316	316	319	309	102,200
June 16, 2025	311	315	315	316	309	45,300
June 13, 2025	314	310	310	314	308	74,300
June 12, 2025	314	314	314	316	313	28,800
June 11, 2025	315	315	315	317	313	39,300
June 10, 2025	314	313	313	320	313	64,000
June 09, 2025	314	310	310	318	307	148,800
June 06, 2025	320	313	313	325	313	68,200
June 05, 2025	324	319	319	326	319	70,800
June 04, 2025	330	326	326	331	323	90,200
June 03, 2025	333	327	327	334	326	64,000
June 02, 2025	330	331	331	335	329	120,500
May 30, 2025	330	329	329	331	327	117,300
May 29, 2025	333	333	333	334	329	94,200
May 28, 2025	336	332	332	339	331	78,200
May 27, 2025	333	331	331	333	329	84,600
May 26, 2025	333	332	332	335	328	89,600
May 23, 2025	338	334	334	340	330	106,800

UMC Electronics Co., Ltd. (6615.T) JPX