Indicators

United Microelectronics Corp ADR (NY: UMC )

8.180 +0.110 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.674	2.859	2.674	2.843	9,470,483	+0.19(+7.29%)
Jan 28, 2005	2.714	2.730	2.642	2.650	1,972,396	-0.05(-1.79%)
Jan 27, 2005	2.698	2.706	2.674	2.698	4,191,388	+0.02(+0.90%)
Jan 26, 2005	2.634	2.682	2.634	2.674	2,938,790	+0.04(+1.53%)
Jan 25, 2005	2.634	2.634	2.609	2.634	1,732,008	+0.03(+1.24%)
Jan 24, 2005	2.642	2.642	2.593	2.601	1,547,620	-0.04(-1.52%)
Jan 21, 2005	2.658	2.674	2.634	2.642	2,578,456	-0.03(-1.20%)
Jan 20, 2005	2.585	2.682	2.585	2.674	15,791,836	+0.06(+2.15%)
Jan 19, 2005	2.658	2.666	2.609	2.617	2,096,936	-0.08(-2.98%)
Jan 18, 2005	2.625	2.714	2.617	2.698	3,800,386	+0.07(+2.76%)
Jan 14, 2005	2.577	2.625	2.569	2.625	14,485,969	+0.08(+3.16%)
Jan 13, 2005	2.585	2.593	2.537	2.545	7,296,563	-0.07(-2.77%)
Jan 12, 2005	2.642	2.642	2.553	2.617	12,460,181	-0.02(-0.91%)
Jan 11, 2005	2.650	2.666	2.634	2.642	1,793,843	-0.05(-1.80%)
Jan 10, 2005	2.698	2.730	2.674	2.690	9,097,608	-0.01(-0.30%)
Jan 07, 2005	2.690	2.698	2.658	2.698	5,802,955	+0.02(+0.60%)
Jan 06, 2005	2.674	2.714	2.666	2.682	13,504,179	+0.02(+0.91%)
Jan 05, 2005	2.706	2.722	2.625	2.658	17,111,858	-0.06(-2.37%)
Jan 04, 2005	2.787	2.795	2.698	2.722	8,573,499	-0.07(-2.59%)

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.