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

United Microelectronics Corp ADR (NY: UMC )

8.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2017 2.023 2.063 2.023 2.055 3,085,665 +0.01(+0.39%)
Oct 30, 2017 2.047 2.055 2.045 2.047 1,840,014 +0.04(+1.97%)
Oct 27, 2017 2.023 2.023 2.007 2.007 947,017 -0.01(-0.39%)
Oct 26, 2017 1.999 2.031 1.999 2.015 1,550,359 +0.01(+0.39%)
Oct 25, 2017 2.055 2.055 1.992 2.007 3,954,038 -0.04(-1.93%)
Oct 24, 2017 2.055 2.055 2.039 2.047 447,379 +0.02(+0.78%)
Oct 23, 2017 2.047 2.047 2.031 2.031 355,823 -0.01(-0.39%)
Oct 20, 2017 2.039 2.047 2.023 2.039 906,621 +0.00(+0.00%)
Oct 19, 2017 2.063 2.063 2.023 2.039 942,004 -0.05(-2.27%)
Oct 18, 2017 2.086 2.094 2.078 2.086 1,159,211 +0.01(+0.38%)
Oct 17, 2017 2.094 2.094 2.063 2.078 1,068,916 -0.02(-0.75%)
Oct 16, 2017 2.078 2.094 2.078 2.094 826,157 +0.00(+0.00%)
Oct 13, 2017 2.063 2.102 2.063 2.094 1,418,533 +0.04(+1.92%)
Oct 12, 2017 2.055 2.055 2.047 2.055 2,236,808 +0.02(+0.78%)
Oct 11, 2017 2.047 2.055 2.039 2.039 3,332,713 +0.00(+0.00%)
Oct 10, 2017 2.039 2.047 2.031 2.039 2,142,676 +0.01(+0.39%)
Oct 09, 2017 2.031 2.031 2.023 2.031 889,009 +0.00(+0.00%)
Oct 06, 2017 2.015 2.031 2.003 2.031 1,553,801 -0.01(-0.39%)
Oct 05, 2017 2.047 2.047 2.031 2.039 1,438,569 +0.00(+0.00%)
Oct 04, 2017 2.047 2.055 2.031 2.039 2,140,304 +0.00(+0.00%)
Oct 03, 2017 2.063 2.071 2.031 2.039 1,646,492 +0.06(+2.79%)
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.