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

United Microelectronics Corp ADR (NY: UMC )

8.750 -0.090 (-1.02%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 27, 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 (%)
Feb 28, 2020 1.825 1.893 1.817 1.886 1,339,980 -0.01(-0.40%)
Feb 27, 2020 1.916 1.931 1.886 1.893 1,216,132 -0.05(-2.73%)
Feb 26, 2020 1.924 1.981 1.924 1.947 1,201,388 +0.01(+0.39%)
Feb 25, 2020 1.977 1.985 1.939 1.939 1,581,217 -0.01(-0.39%)
Feb 24, 2020 1.954 1.962 1.939 1.947 1,967,110 -0.05(-2.29%)
Feb 21, 2020 2.015 2.019 1.985 1.992 619,423 -0.03(-1.50%)
Feb 20, 2020 2.023 2.038 2.015 2.023 595,333 +0.00(+0.00%)
Feb 19, 2020 2.045 2.053 2.023 2.023 1,180,063 -0.02(-0.75%)
Feb 18, 2020 2.023 2.068 1.947 2.038 933,579 -0.05(-2.55%)
Feb 14, 2020 2.114 2.114 2.089 2.091 1,553,688 -0.05(-2.14%)
Feb 13, 2020 2.137 2.152 2.129 2.137 575,594 +0.00(+0.00%)
Feb 12, 2020 2.121 2.167 2.114 2.137 3,266,890 +0.03(+1.44%)
Feb 11, 2020 2.091 2.121 2.091 2.106 628,650 +0.04(+1.84%)
Feb 10, 2020 2.053 2.083 2.045 2.068 568,191 +0.02(+1.12%)
Feb 07, 2020 2.083 2.083 2.045 2.045 1,090,764 -0.02(-1.10%)
Feb 06, 2020 2.045 2.091 2.015 2.068 1,244,508 +0.10(+5.02%)
Feb 05, 2020 2.030 2.030 1.962 1.969 1,237,392 +0.07(+3.60%)
Feb 04, 2020 1.901 1.916 1.886 1.901 728,711 +0.04(+2.04%)
Feb 03, 2020 1.855 1.871 1.848 1.863 306,981 +0.02(+1.24%)
Jan 31, 2020 1.840 1.848 1.833 1.840 1,449,135 -0.03(-1.63%)
Jan 30, 2020 1.886 1.893 1.855 1.871 850,947 -0.09(-4.65%)
Jan 29, 2020 1.969 1.969 1.931 1.962 446,783 +0.03(+1.57%)
Jan 28, 2020 1.939 1.939 1.912 1.931 348,301 +0.02(+1.20%)
Jan 27, 2020 1.947 1.954 1.901 1.909 621,806 -0.06(-3.09%)
Jan 24, 2020 2.015 2.030 1.969 1.969 390,855 -0.03(-1.52%)
Jan 23, 2020 2.007 2.015 1.992 2.000 439,911 -0.02(-1.13%)
Jan 22, 2020 2.015 2.030 2.007 2.023 633,590 +0.01(+0.38%)
Jan 21, 2020 1.992 2.015 1.992 2.015 613,810 +0.02(+0.76%)
Jan 17, 2020 2.000 2.007 1.992 2.000 345,088 -0.01(-0.38%)
Jan 16, 2020 2.030 2.030 2.000 2.007 466,945 -0.01(-0.38%)
Jan 15, 2020 2.038 2.038 2.007 2.015 515,019 -0.02(-1.12%)
Jan 14, 2020 2.023 2.045 2.023 2.038 447,473 +0.02(+1.13%)
Jan 13, 2020 2.015 2.015 2.007 2.015 301,413 +0.01(+0.38%)
Jan 10, 2020 2.015 2.015 1.992 2.007 547,354 +0.02(+0.76%)
Jan 09, 2020 2.000 2.023 1.992 1.992 319,723 +0.01(+0.38%)
Jan 08, 2020 1.977 1.992 1.969 1.985 502,259 -0.02(-1.14%)
Jan 07, 2020 2.000 2.007 1.977 2.007 916,515 +0.01(+0.38%)
Jan 06, 2020 1.992 2.007 1.977 2.000 718,814 -0.02(-1.13%)
Jan 03, 2020 2.030 2.034 2.015 2.023 321,547 -0.04(-1.85%)
Jan 02, 2020 2.045 2.064 2.045 2.061 758,989 +0.02(+1.12%)
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.