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

United Microelectronics Corp ADR (NY: UMC )

8.390 -0.130 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 2.038 2.049 2.023 2.038 374,284 -0.01(-0.37%)
Dec 30, 2019 2.068 2.068 2.045 2.045 306,172 -0.02(-1.10%)
Dec 27, 2019 2.083 2.083 2.068 2.068 230,278 +0.01(+0.37%)
Dec 26, 2019 2.068 2.083 2.061 2.061 236,163 -0.01(-0.37%)
Dec 24, 2019 2.083 2.083 2.068 2.068 198,978 -0.01(-0.37%)
Dec 23, 2019 2.083 2.083 2.068 2.076 869,277 +0.01(+0.37%)
Dec 20, 2019 2.099 2.106 2.068 2.068 2,462,439 +0.00(+0.00%)
Dec 19, 2019 2.114 2.114 2.068 2.068 490,949 -0.03(-1.45%)
Dec 18, 2019 2.106 2.114 2.099 2.099 697,748 -0.03(-1.43%)
Dec 17, 2019 2.106 2.137 2.106 2.129 1,404,718 +0.05(+2.19%)
Dec 16, 2019 2.068 2.083 2.053 2.083 946,209 +0.05(+2.62%)
Dec 13, 2019 2.083 2.083 2.030 2.030 1,202,812 -0.03(-1.48%)
Dec 12, 2019 2.045 2.083 2.045 2.061 2,016,187 +0.05(+2.26%)
Dec 11, 2019 2.015 2.023 2.007 2.015 470,637 -0.02(-0.75%)
Dec 10, 2019 2.038 2.038 2.023 2.030 955,560 +0.02(+0.75%)
Dec 09, 2019 2.038 2.038 2.015 2.015 962,447 +0.01(+0.38%)
Dec 06, 2019 2.045 2.045 2.007 2.007 1,634,568 -0.05(-2.58%)
Dec 05, 2019 2.023 2.076 2.023 2.061 3,256,305 +0.10(+5.04%)
Dec 04, 2019 1.962 1.977 1.954 1.962 2,509,152 +0.06(+3.20%)
Dec 03, 2019 1.886 1.916 1.871 1.901 1,485,790 +0.04(+2.04%)
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.