United Microelectronics Corporation (2303)

2303
🏛️ 대만 →
44.25
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 45.80 45.90 44.00 44.25 80.6M
2025-09-30 45.55 47.30 45.25 45.55 132.9M
2025-09-26 44.85 45.30 44.15 44.85 47.7M
2025-09-25 44.85 45.25 44.05 44.30 59.2M
2025-09-24 44.40 45.30 44.10 44.85 86.6M
2025-09-23 43.55 44.45 43.35 43.90 84.8M
2025-09-22 43.90 43.95 43.00 43.05 65.2M
2025-09-19 42.45 43.40 42.20 43.25 108.5M
2025-09-18 41.70 42.10 41.65 41.80 38.8M
2025-09-17 41.10 41.50 41.10 41.45 22.1M
2025-09-16 41.20 41.50 41.05 41.05 20.4M
2025-09-15 41.20 41.45 41.10 41.10 27.5M
2025-09-12 41.00 41.30 40.90 41.15 25.5M
2025-09-11 41.25 41.40 40.90 40.90 22.5M
2025-09-10 41.45 41.50 41.10 41.25 22.7M
2025-09-09 41.60 41.75 41.40 41.45 17.7M
2025-09-08 41.60 41.65 41.25 41.60 17.0M
2025-09-05 41.85 41.90 41.05 41.20 36.6M
2025-09-04 41.15 42.70 41.15 42.00 68.3M
2025-09-03 40.95 40.95 40.70 40.90 11.9M
2025-09-02 40.90 41.00 40.65 40.90 20.5M
2025-09-01 40.60 40.80 40.40 40.75 20.9M
2025-08-29 40.85 40.90 40.45 40.50 23.9M
2025-08-28 40.95 41.20 40.60 40.60 24.0M
2025-08-27 41.20 41.30 40.90 40.95 30.5M
2025-08-26 40.50 41.80 40.35 41.80 64.3M
2025-08-25 40.85 40.90 40.55 40.55 21.5M
2025-08-22 41.15 41.20 40.60 40.60 24.8M
2025-08-21 42.00 42.05 41.40 41.40 46.3M
2025-08-20 41.50 42.50 41.50 41.90 109.8M
2025-08-19 40.30 41.05 40.10 41.05 32.4M
2025-08-18 40.90 40.90 40.20 40.40 51.0M
2025-08-15 41.10 41.60 41.00 41.20 33.2M
2025-08-14 40.85 41.00 40.75 40.80 25.6M
2025-08-13 40.80 41.00 40.40 40.75 29.7M
2025-08-12 40.60 40.85 40.35 40.65 24.2M
2025-08-11 40.40 40.65 40.30 40.40 24.9M
2025-08-08 40.40 40.60 40.20 40.50 35.0M
2025-08-07 40.50 40.80 40.40 40.40 53.2M
2025-08-06 40.95 41.00 40.35 40.70 42.7M
2025-08-05 41.35 41.65 41.30 41.40 27.9M
2025-08-04 40.90 41.55 40.50 41.20 36.1M
2025-08-01 40.75 41.40 40.35 41.05 30.8M
2025-07-31 42.25 42.25 41.55 41.55 43.4M
2025-07-30 42.80 42.90 42.10 42.55 46.3M
2025-07-29 43.30 43.35 42.80 42.80 35.9M
2025-07-28 43.50 43.60 43.00 43.50 35.9M
2025-07-25 43.40 43.75 43.30 43.50 17.7M
2025-07-24 43.95 44.00 43.45 43.50 15.1M
2025-07-23 43.40 43.90 43.30 43.90 24.7M
2025-07-22 43.80 43.80 43.00 43.00 26.5M
2025-07-21 43.60 43.70 43.35 43.50 16.5M
2025-07-18 43.75 44.05 43.35 43.45 25.9M
2025-07-17 43.50 43.60 43.15 43.55 24.2M
2025-07-16 43.55 43.60 43.20 43.45 28.4M
2025-07-15 43.00 43.55 42.90 43.55 21.2M
2025-07-14 43.25 43.35 42.80 43.15 23.4M
2025-07-11 43.70 43.70 43.20 43.25 20.1M
2025-07-10 43.80 44.00 43.20 43.70 31.8M
2025-07-09 43.50 43.95 43.45 43.90 23.9M
2025-07-08 43.60 43.80 43.15 43.70 29.5M
2025-07-07 44.05 44.05 43.10 43.45 39.2M
2025-07-04 44.70 44.75 43.55 43.75 44.4M
2025-07-03 44.55 44.95 44.25 44.40 37.2M
2025-07-02 43.85 44.45 43.80 44.45 41.5M
2025-07-01 44.25 44.60 43.55 43.95 48.6M
2025-06-30 44.10 44.40 43.95 44.20 27.6M
2025-06-27 43.85 44.30 43.60 44.30 49.4M
2025-06-26 43.80 44.35 43.15 43.25 81.8M
2025-06-25 45.45 45.45 43.80 43.80 96.2M
2025-06-24 42.50 45.35 42.50 45.35 132.7M
2025-06-23 46.50 47.20 46.20 47.00 74.9M
2025-06-20 47.30 47.95 46.80 47.65 65.6M
2025-06-19 48.40 48.45 47.60 47.75 51.4M
2025-06-18 47.70 48.30 47.60 48.30 41.6M
2025-06-17 48.25 48.80 47.50 47.50 71.4M
2025-06-16 47.35 48.00 47.35 48.00 41.3M
2025-06-13 46.80 47.75 46.80 47.45 44.9M
2025-06-12 47.25 47.40 46.90 47.30 32.6M
2025-06-11 46.55 47.25 46.55 47.25 56.7M
2025-06-10 45.85 46.50 45.80 46.40 47.2M
2025-06-09 45.00 45.75 44.85 45.65 39.3M
2025-06-06 45.30 45.75 45.00 45.00 55.8M
2025-06-05 45.65 46.05 45.10 45.30 74.8M
2025-06-04 47.10 47.25 45.80 45.95 85.6M
2025-06-03 46.70 47.30 46.60 47.25 78.0M
2025-06-02 46.80 46.95 45.90 46.95 77.8M
2025-05-29 47.40 48.10 46.75 46.75 149.2M
2025-05-28 46.40 47.45 46.15 47.05 98.2M
2025-05-27 47.10 47.60 46.00 46.00 99.9M
2025-05-26 47.80 48.80 47.10 47.10 79.1M
2025-05-23 48.10 49.45 48.05 48.05 71.8M
2025-05-22 49.45 49.80 48.90 49.45 71.1M
2025-05-21 48.00 49.70 47.90 49.55 93.9M
2025-05-20 47.95 48.00 47.25 47.85 28.2M
2025-05-19 47.60 47.95 47.50 47.75 37.0M
2025-05-16 47.60 47.80 47.30 47.80 29.1M
2025-05-15 46.95 47.50 46.85 47.50 41.8M
2025-05-14 46.90 47.05 46.80 47.00 27.6M
2025-05-13 46.65 46.85 46.35 46.55 31.5M
2025-05-12 45.75 46.45 45.60 46.45 34.2M
2025-05-09 45.20 45.70 45.15 45.55 16.9M
2025-05-08 45.40 45.75 45.30 45.30 20.7M
2025-05-07 45.60 45.90 45.40 45.75 31.9M
2025-05-06 45.00 45.80 44.60 45.40 43.5M
2025-05-05 45.75 45.80 44.60 45.05 35.5M
2025-05-02 45.20 45.85 45.15 45.65 31.3M
2025-04-30 44.75 45.30 44.75 45.20 30.4M
2025-04-29 44.70 45.10 44.65 44.95 27.9M
2025-04-28 44.55 44.90 44.20 44.90 23.1M
2025-04-25 44.10 44.70 43.95 44.65 54.5M
2025-04-24 44.75 44.95 43.40 43.40 42.2M
2025-04-23 44.95 45.30 44.60 45.10 33.8M
2025-04-22 43.60 44.55 43.55 44.30 27.9M
2025-04-21 44.35 44.35 43.65 43.65 14.8M
2025-04-18 44.45 44.45 44.10 44.30 16.1M
2025-04-17 44.85 44.85 44.05 44.10 20.7M
2025-04-16 44.20 45.00 44.20 44.95 36.0M
2025-04-15 44.50 44.95 44.40 44.70 31.3M
2025-04-14 44.80 45.35 44.30 44.30 56.6M
2025-04-11 42.70 44.30 42.10 44.10 69.6M
2025-04-10 43.85 43.85 43.50 43.85 49.8M
2025-04-09 40.55 41.50 39.70 39.90 85.2M
2025-04-08 39.55 42.00 39.50 41.70 121.2M
2025-04-07 40.75 40.75 40.75 40.75 14.3M
2025-04-02 45.80 45.80 45.15 45.25 50.7M
2025-04-01 47.20 48.00 45.25 45.95 143.7M
2025-03-31 43.55 44.65 43.30 44.65 62.1M
2025-03-28 44.60 44.60 44.10 44.55 38.1M
2025-03-27 44.10 44.80 44.00 44.80 43.4M
2025-03-26 44.75 44.80 44.30 44.55 28.3M
2025-03-25 45.00 45.20 44.45 44.85 36.6M
2025-03-24 45.00 45.30 44.60 44.85 36.2M
2025-03-21 45.00 45.00 44.50 45.00 39.5M
2025-03-20 44.70 45.15 44.70 45.15 43.5M
2025-03-19 44.50 44.90 44.30 44.30 37.5M
2025-03-18 44.20 45.00 44.15 44.50 42.3M
2025-03-17 45.00 45.15 44.10 44.10 44.4M
2025-03-14 43.55 45.05 43.50 44.90 68.6M
2025-03-13 44.70 44.70 43.60 43.70 57.9M
2025-03-12 44.70 44.95 44.10 44.80 43.5M
2025-03-11 44.30 45.00 44.20 44.85 68.3M
2025-03-10 44.55 45.30 44.40 45.05 59.2M
2025-03-07 44.00 44.60 43.80 44.15 31.9M
2025-03-06 44.30 44.45 43.90 44.00 30.5M
2025-03-05 44.10 44.50 43.70 44.00 46.6M
2025-03-04 42.95 43.85 42.90 43.60 44.4M
2025-03-03 43.10 43.60 42.85 43.60 53.3M
2025-02-27 44.00 44.15 43.40 43.70 69.5M
2025-02-26 43.10 43.80 43.05 43.60 35.3M
2025-02-25 43.05 43.50 42.90 43.30 36.3M
2025-02-24 43.05 43.65 42.80 43.55 30.3M
2025-02-21 43.35 43.60 43.20 43.60 34.5M
2025-02-20 43.00 43.30 42.85 43.00 40.2M
2025-02-19 42.20 42.95 42.15 42.55 54.9M
2025-02-18 42.05 42.30 41.70 41.95 36.1M
2025-02-17 41.50 42.20 41.45 42.00 33.1M
2025-02-14 41.50 41.75 41.05 41.40 28.7M
2025-02-13 40.25 41.75 40.20 41.40 64.1M
2025-02-12 40.40 40.50 40.05 40.10 28.3M
2025-02-11 40.30 40.50 40.15 40.40 30.0M
2025-02-10 40.15 40.30 39.90 40.20 31.1M
2025-02-07 40.10 40.30 40.10 40.15 23.2M
2025-02-06 40.30 40.35 39.95 40.10 32.8M
2025-02-05 40.40 40.65 40.10 40.10 34.1M
2025-02-04 40.95 40.95 40.10 40.10 58.3M
2025-02-03 40.20 41.65 40.00 40.50 112.5M
2025-01-22 39.70 40.55 39.70 40.20 149.0M
2025-01-21 42.75 43.30 42.40 42.95 42.4M
2025-01-20 41.55 42.75 41.50 42.75 47.5M
2025-01-17 41.40 41.75 41.20 41.20 44.2M
2025-01-16 41.90 42.25 41.55 41.55 37.4M
2025-01-15 42.05 42.50 41.45 41.45 36.7M
2025-01-14 41.20 42.25 41.05 42.25 37.2M
2025-01-13 41.00 41.70 40.80 40.90 49.3M
2025-01-10 41.25 41.60 40.80 41.30 41.1M
2025-01-09 42.70 42.95 41.60 41.60 47.2M
2025-01-08 42.40 42.90 42.35 42.70 38.0M
2025-01-07 43.65 43.80 42.35 42.35 59.2M
2025-01-06 43.60 43.75 43.35 43.40 33.0M
2025-01-03 43.95 44.15 43.10 43.10 42.5M
2025-01-02 42.90 43.70 42.85 43.70 65.5M