Indicators

United Microelectronics Corp ADR (NY: UMC )

8.500 +0.090 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	2.819	2.883	2.787	2.859	5,034,236	+0.02(+0.85%)
Jan 30, 2007	2.835	2.867	2.811	2.835	8,263,701	-0.01(-0.28%)
Jan 29, 2007	2.915	2.932	2.835	2.843	5,159,396	-0.06(-2.22%)
Jan 26, 2007	2.923	2.948	2.859	2.907	9,562,739	+0.02(+0.84%)
Jan 25, 2007	2.948	2.996	2.883	2.883	17,439,410	-0.15(-5.04%)
Jan 24, 2007	3.028	3.085	2.996	3.036	17,628,766	+0.08(+2.72%)
Jan 23, 2007	2.770	3.044	2.754	2.956	29,454,826	+0.30(+11.21%)
Jan 22, 2007	2.746	2.746	2.642	2.658	6,686,653	-0.08(-2.94%)
Jan 19, 2007	2.658	2.762	2.658	2.738	10,429,178	+0.06(+2.10%)
Jan 18, 2007	2.754	2.762	2.666	2.682	8,215,648	-0.08(-2.92%)
Jan 17, 2007	2.787	2.787	2.730	2.762	8,294,370	-0.02(-0.87%)
Jan 16, 2007	2.835	2.835	2.779	2.787	4,491,128	-0.02(-0.86%)
Jan 12, 2007	2.754	2.835	2.714	2.811	6,534,672	+0.12(+4.49%)
Jan 11, 2007	2.674	2.698	2.658	2.690	6,606,814	+0.04(+1.52%)
Jan 10, 2007	2.642	2.674	2.634	2.650	6,506,487	-0.04(-1.50%)
Jan 09, 2007	2.738	2.738	2.690	2.690	4,077,279	-0.05(-1.76%)
Jan 08, 2007	2.795	2.795	2.722	2.738	6,600,357	-0.01(-0.29%)
Jan 05, 2007	2.795	2.811	2.746	2.746	29,728,490	-0.09(-3.12%)
Jan 04, 2007	2.819	2.843	2.803	2.835	6,194,454	+0.02(+0.57%)

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.