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

United Microelectronics Corp ADR (NY: UMC )

8.150 +0.310 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 1.533 1.541 1.516 1.525 629,461 -0.01(-0.54%)
Feb 27, 2019 1.533 1.533 1.516 1.533 390,512 -0.02(-1.59%)
Feb 26, 2019 1.549 1.558 1.541 1.558 246,931 +0.00(+0.00%)
Feb 25, 2019 1.549 1.574 1.541 1.558 1,552,227 +0.02(+1.07%)
Feb 22, 2019 1.525 1.541 1.525 1.541 268,772 +0.02(+1.63%)
Feb 21, 2019 1.516 1.533 1.508 1.516 403,564 +0.00(+0.00%)
Feb 20, 2019 1.516 1.537 1.508 1.516 772,908 +0.00(+0.00%)
Feb 19, 2019 1.516 1.541 1.508 1.516 473,865 -0.02(-1.08%)
Feb 15, 2019 1.500 1.541 1.496 1.533 1,343,377 +0.04(+2.76%)
Feb 14, 2019 1.467 1.500 1.467 1.492 832,400 +0.02(+1.69%)
Feb 13, 2019 1.467 1.483 1.459 1.467 999,803 +0.00(+0.00%)
Feb 12, 2019 1.450 1.467 1.434 1.467 807,035 +0.07(+5.33%)
Feb 11, 2019 1.450 1.467 1.393 1.393 1,030,714 -0.12(-7.65%)
Feb 08, 2019 1.500 1.516 1.483 1.508 1,606,932 +0.00(+0.00%)
Feb 07, 2019 1.525 1.525 1.508 1.508 288,471 -0.02(-1.61%)
Feb 06, 2019 1.516 1.533 1.508 1.533 2,404,349 +0.02(+1.09%)
Feb 05, 2019 1.525 1.525 1.500 1.516 741,512 -0.01(-0.54%)
Feb 04, 2019 1.533 1.533 1.516 1.525 693,278 -0.02(-1.07%)
Feb 01, 2019 1.549 1.549 1.533 1.541 661,314 -0.02(-1.06%)
Jan 31, 2019 1.549 1.558 1.541 1.558 388,202 +0.02(+1.07%)
Jan 30, 2019 1.500 1.541 1.492 1.541 494,004 +0.00(+0.00%)
Jan 29, 2019 1.549 1.574 1.541 1.541 426,905 -0.02(-1.58%)
Jan 28, 2019 1.582 1.591 1.558 1.566 2,041,600 -0.02(-1.55%)
Jan 25, 2019 1.582 1.607 1.574 1.591 588,387 +0.03(+2.12%)
Jan 24, 2019 1.525 1.566 1.525 1.558 608,815 +0.04(+2.72%)
Jan 23, 2019 1.533 1.541 1.516 1.516 476,874 -0.01(-0.54%)
Jan 22, 2019 1.525 1.549 1.516 1.525 375,266 +0.00(+0.00%)
Jan 18, 2019 1.516 1.533 1.500 1.525 427,852 +0.02(+1.65%)
Jan 17, 2019 1.483 1.508 1.475 1.500 642,290 +0.01(+0.55%)
Jan 16, 2019 1.483 1.516 1.483 1.492 2,928,136 +0.01(+0.56%)
Jan 15, 2019 1.467 1.483 1.459 1.483 700,095 +0.02(+1.12%)
Jan 14, 2019 1.475 1.483 1.459 1.467 2,054,135 -0.02(-1.11%)
Jan 11, 2019 1.483 1.483 1.475 1.483 432,948 -0.01(-0.55%)
Jan 10, 2019 1.459 1.492 1.459 1.492 536,023 +0.03(+2.26%)
Jan 09, 2019 1.442 1.467 1.442 1.459 917,071 +0.00(+0.00%)
Jan 08, 2019 1.459 1.459 1.442 1.459 737,138 +0.00(+0.00%)
Jan 07, 2019 1.434 1.459 1.426 1.459 862,436 +0.04(+2.91%)
Jan 04, 2019 1.409 1.426 1.401 1.417 1,251,036 -0.01(-0.58%)
Jan 03, 2019 1.434 1.442 1.393 1.426 1,597,486 -0.03(-2.26%)
Jan 02, 2019 1.450 1.475 1.442 1.459 465,914 -0.02(-1.12%)
Dec 31, 2018 1.467 1.483 1.467 1.475 756,567 +0.01(+0.56%)
Dec 28, 2018 1.483 1.500 1.455 1.467 1,345,440 -0.02(-1.66%)
Dec 27, 2018 1.459 1.500 1.459 1.492 606,563 +0.01(+0.56%)
Dec 26, 2018 1.459 1.492 1.450 1.483 1,239,005 +0.02(+1.69%)
Dec 24, 2018 1.442 1.475 1.442 1.459 162,598 -0.01(-0.56%)
Dec 21, 2018 1.500 1.516 1.467 1.467 1,525,997 -0.02(-1.66%)
Dec 20, 2018 1.467 1.508 1.467 1.492 2,443,410 +0.03(+2.26%)
Dec 19, 2018 1.483 1.483 1.442 1.459 677,148 -0.02(-1.12%)
Dec 18, 2018 1.475 1.492 1.467 1.475 638,774 -0.02(-1.10%)
Dec 17, 2018 1.475 1.508 1.475 1.492 4,110,698 +0.01(+0.56%)
Dec 14, 2018 1.467 1.492 1.463 1.483 720,650 +0.00(+0.00%)
Dec 13, 2018 1.492 1.500 1.483 1.483 1,127,619 +0.01(+0.56%)
Dec 12, 2018 1.483 1.508 1.475 1.475 1,490,665 +0.03(+2.29%)
Dec 11, 2018 1.459 1.475 1.434 1.442 750,932 -0.02(-1.69%)
Dec 10, 2018 1.442 1.467 1.434 1.467 1,278,958 +0.02(+1.14%)
Dec 07, 2018 1.450 1.483 1.442 1.450 1,436,811 -0.02(-1.68%)
Dec 06, 2018 1.467 1.483 1.450 1.475 5,742,667 -0.03(-2.19%)
Dec 04, 2018 1.533 1.549 1.500 1.508 1,271,422 -0.03(-2.14%)
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.