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

United Microelectronics Corp ADR (NY: UMC )

8.155 -0.065 (-0.79%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 15, 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 30, 2007 1.993 2.021 1.954 1.960 14,812,381 -0.03(-1.41%)
Nov 29, 2007 1.954 2.010 1.937 1.988 12,356,306 -0.02(-0.84%)
Nov 28, 2007 1.926 2.004 1.920 2.004 17,003,192 +0.07(+3.48%)
Nov 27, 2007 1.926 1.976 1.920 1.937 9,844,736 -0.01(-0.29%)
Nov 26, 2007 1.993 2.021 1.937 1.943 16,697,557 -0.09(-4.42%)
Nov 23, 2007 1.999 2.033 1.948 2.033 5,891,770 +0.10(+5.23%)
Nov 21, 2007 1.976 2.027 1.915 1.931 13,176,525 -0.09(-4.44%)
Nov 20, 2007 2.038 2.055 1.988 2.021 15,174,245 +0.06(+2.86%)
Nov 19, 2007 1.988 2.066 1.954 1.965 22,071,578 +0.02(+1.16%)
Nov 16, 2007 1.937 1.954 1.898 1.943 7,203,838 +0.01(+0.58%)
Nov 15, 2007 2.010 2.010 1.926 1.931 10,240,737 -0.08(-3.91%)
Nov 14, 2007 2.033 2.033 1.960 2.010 8,606,925 +0.01(+0.28%)
Nov 13, 2007 1.858 2.004 1.858 2.004 13,970,128 +0.16(+8.84%)
Nov 12, 2007 1.858 1.926 1.842 1.842 15,307,727 -0.07(-3.81%)
Nov 09, 2007 1.937 1.943 1.903 1.915 10,415,364 +0.01(+0.59%)
Nov 08, 2007 2.038 2.038 1.903 1.903 13,008,266 -0.07(-3.69%)
Nov 07, 2007 2.038 2.038 1.976 1.976 12,973,206 -0.08(-3.83%)
Nov 06, 2007 1.971 2.055 1.971 2.055 10,076,574 +0.08(+3.98%)
Nov 05, 2007 1.993 2.010 1.965 1.976 11,791,101 -0.03(-1.40%)
Nov 02, 2007 2.049 2.061 1.993 2.004 13,760,342 -0.02(-1.11%)
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.