Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

8.180 +0.110 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 1.514 1.521 1.500 1.507 222,859 -0.03(-1.82%)
Nov 26, 2014 1.528 1.535 1.535 1.535 389,230 +0.01(+0.92%)
Nov 25, 2014 1.535 1.542 1.521 1.521 1,196,381 +0.00(+0.00%)
Nov 24, 2014 1.535 1.535 1.518 1.521 303,138 -0.02(-1.36%)
Nov 21, 2014 1.556 1.556 1.535 1.542 317,416 +0.00(+0.00%)
Nov 20, 2014 1.535 1.556 1.528 1.542 723,436 +0.04(+2.79%)
Nov 19, 2014 1.486 1.500 1.479 1.500 349,273 +0.02(+1.41%)
Nov 18, 2014 1.472 1.479 1.465 1.479 179,954 +0.00(+0.00%)
Nov 17, 2014 1.486 1.486 1.474 1.479 321,212 -0.03(-1.85%)
Nov 14, 2014 1.493 1.507 1.493 1.507 771,039 +0.02(+1.41%)
Nov 13, 2014 1.500 1.500 1.486 1.486 353,159 -0.01(-0.93%)
Nov 12, 2014 1.493 1.507 1.481 1.500 493,797 -0.01(-0.46%)
Nov 11, 2014 1.507 1.514 1.500 1.507 523,888 -0.01(-0.46%)
Nov 10, 2014 1.521 1.547 1.493 1.514 2,539,592 +0.03(+1.88%)
Nov 07, 2014 1.486 1.493 1.479 1.486 209,294 -0.01(-0.47%)
Nov 06, 2014 1.507 1.507 1.493 1.493 594,788 -0.02(-1.38%)
Nov 05, 2014 1.514 1.521 1.500 1.514 1,410,319 +0.01(+0.46%)
Nov 04, 2014 1.507 1.528 1.486 1.507 1,921,034 -0.01(-0.92%)
Nov 03, 2014 1.521 1.528 1.514 1.521 1,022,837 -0.01(-0.46%)
Oct 31, 2014 1.500 1.535 1.500 1.528 2,360,527 +0.03(+2.34%)
Oct 30, 2014 1.486 1.507 1.479 1.493 2,098,061 -0.01(-0.47%)
Oct 29, 2014 1.410 1.521 1.410 1.500 2,034,245 +0.10(+6.97%)
Oct 28, 2014 1.403 1.410 1.396 1.403 938,803 +0.01(+1.01%)
Oct 27, 2014 1.389 1.403 1.403 1.389 411,686 -0.01(-1.00%)
Oct 24, 2014 1.382 1.403 1.382 1.403 1,464,009 +0.00(+0.00%)
Oct 23, 2014 1.396 1.403 1.389 1.403 732,308 +0.01(+1.01%)
Oct 22, 2014 1.389 1.396 1.382 1.389 2,671,199 +0.01(+0.50%)
Oct 21, 2014 1.382 1.389 1.368 1.382 1,928,355 +0.00(+0.00%)
Oct 20, 2014 1.389 1.389 1.382 1.382 300,480 +0.01(+0.51%)
Oct 17, 2014 1.382 1.389 1.368 1.375 560,703 -0.02(-1.50%)
Oct 16, 2014 1.375 1.389 1.368 1.396 521,450 +0.00(+0.00%)
Oct 15, 2014 1.368 1.403 1.368 1.396 840,215 +0.01(+0.50%)
Oct 14, 2014 1.382 1.396 1.375 1.389 982,981 +0.03(+2.05%)
Oct 13, 2014 1.375 1.389 1.354 1.361 754,222 -0.03(-2.01%)
Oct 10, 2014 1.410 1.410 1.375 1.389 2,878,720 -0.03(-1.97%)
Oct 09, 2014 1.437 1.437 1.410 1.417 393,753 -0.03(-1.93%)
Oct 08, 2014 1.430 1.451 1.423 1.444 612,055 +0.03(+1.97%)
Oct 07, 2014 1.410 1.430 1.410 1.417 1,055,211 -0.01(-0.49%)
Oct 06, 2014 1.451 1.451 1.423 1.423 876,230 -0.01(-0.97%)
Oct 03, 2014 1.417 1.451 1.417 1.437 864,116 +0.03(+2.49%)
Oct 02, 2014 1.389 1.410 1.389 1.403 1,799,113 +0.03(+2.55%)
Oct 01, 2014 1.389 1.389 1.368 1.368 1,192,543 -0.02(-1.51%)
Sep 30, 2014 1.403 1.403 1.389 1.389 853,812 -0.01(-1.00%)
Sep 29, 2014 1.417 1.417 1.396 1.403 1,594,751 -0.02(-1.47%)
Sep 26, 2014 1.417 1.423 1.410 1.423 850,473 +0.01(+0.49%)
Sep 25, 2014 1.423 1.430 1.410 1.417 1,717,797 -0.02(-1.46%)
Sep 24, 2014 1.430 1.444 1.430 1.437 1,187,403 +0.01(+0.49%)
Sep 23, 2014 1.430 1.437 1.423 1.430 938,997 +0.01(+0.49%)
Sep 22, 2014 1.437 1.437 1.417 1.423 1,041,537 -0.02(-1.45%)
Sep 19, 2014 1.458 1.465 1.437 1.444 955,639 +0.00(+0.00%)
Sep 18, 2014 1.458 1.458 1.437 1.444 1,012,344 -0.01(-0.96%)
Sep 17, 2014 1.444 1.458 1.444 1.458 680,218 +0.03(+2.45%)
Sep 16, 2014 1.430 1.430 1.417 1.423 1,316,841 -0.03(-1.92%)
Sep 15, 2014 1.465 1.465 1.444 1.451 899,577 -0.02(-1.42%)
Sep 12, 2014 1.472 1.486 1.465 1.472 2,062,079 -0.01(-0.94%)
Sep 11, 2014 1.479 1.493 1.479 1.486 547,264 +0.00(+0.00%)
Sep 10, 2014 1.521 1.528 1.486 1.486 1,458,453 -0.04(-2.74%)
Sep 09, 2014 1.521 1.535 1.521 1.528 237,009 +0.01(+0.46%)
Sep 08, 2014 1.528 1.535 1.521 1.521 343,291 -0.01(-0.46%)
Sep 05, 2014 1.535 1.535 1.528 1.528 535,355 -0.01(-0.45%)
Sep 04, 2014 1.528 1.542 1.528 1.535 598,539 +0.01(+0.92%)
Sep 03, 2014 1.535 1.542 1.521 1.521 266,315 -0.01(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.