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

United Microelectronics Corp ADR (NY: UMC )

8.805 +0.115 (+1.32%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 26, 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 (%)
Mar 31, 2016 1.369 1.369 1.344 1.344 1,191,451 -0.02(-1.42%)
Mar 30, 2016 1.369 1.376 1.363 1.363 3,287,093 +0.04(+2.93%)
Mar 29, 2016 1.337 1.337 1.311 1.324 774,004 -0.01(-0.97%)
Mar 28, 2016 1.363 1.363 1.324 1.337 741,550 -0.03(-1.90%)
Mar 24, 2016 1.356 1.363 1.363 1.363 2,303,359 +0.01(+0.96%)
Mar 23, 2016 1.356 1.376 1.344 1.350 2,097,028 -0.01(-0.95%)
Mar 22, 2016 1.356 1.382 1.356 1.363 2,132,732 +0.01(+0.48%)
Mar 21, 2016 1.363 1.369 1.350 1.356 415,281 -0.01(-0.94%)
Mar 18, 2016 1.363 1.382 1.353 1.369 1,357,168 +0.01(+0.95%)
Mar 17, 2016 1.376 1.376 1.350 1.356 1,049,811 -0.02(-1.41%)
Mar 16, 2016 1.337 1.376 1.324 1.376 1,911,362 +0.05(+3.40%)
Mar 15, 2016 1.331 1.344 1.318 1.331 616,393 -0.02(-1.44%)
Mar 14, 2016 1.382 1.382 1.350 1.350 996,898 -0.03(-2.34%)
Mar 11, 2016 1.356 1.382 1.353 1.382 910,876 +0.03(+2.39%)
Mar 10, 2016 1.337 1.356 1.327 1.350 1,509,042 +0.03(+1.95%)
Mar 09, 2016 1.324 1.331 1.311 1.324 1,034,557 -0.01(-0.49%)
Mar 08, 2016 1.337 1.350 1.318 1.331 478,246 -0.03(-2.37%)
Mar 07, 2016 1.356 1.369 1.350 1.363 609,329 -0.01(-0.47%)
Mar 04, 2016 1.350 1.369 1.350 1.369 1,043,147 +0.01(+0.95%)
Mar 03, 2016 1.356 1.363 1.350 1.356 709,209 +0.01(+0.96%)
Mar 02, 2016 1.337 1.356 1.337 1.344 912,262 +0.00(+0.00%)
Mar 01, 2016 1.337 1.356 1.337 1.344 1,894,261 +0.01(+0.48%)
Feb 29, 2016 1.331 1.344 1.331 1.337 745,710 +0.01(+0.98%)
Feb 26, 2016 1.337 1.337 1.324 1.324 702,741 +0.00(+0.00%)
Feb 25, 2016 1.305 1.324 1.305 1.324 1,224,859 +0.03(+1.99%)
Feb 24, 2016 1.292 1.305 1.285 1.298 859,664 -0.01(-0.99%)
Feb 23, 2016 1.331 1.331 1.305 1.311 1,099,757 -0.02(-1.46%)
Feb 22, 2016 1.337 1.344 1.324 1.331 1,723,943 +0.01(+0.49%)
Feb 19, 2016 1.324 1.339 1.318 1.324 741,222 -0.03(-1.91%)
Feb 18, 2016 1.331 1.356 1.324 1.350 1,914,607 +0.02(+1.46%)
Feb 17, 2016 1.292 1.337 1.285 1.331 2,000,866 +0.04(+3.00%)
Feb 16, 2016 1.253 1.292 1.247 1.292 616,661 +0.05(+3.63%)
Feb 12, 2016 1.253 1.247 1.247 1.247 1,279,093 -0.01(-0.52%)
Feb 11, 2016 1.234 1.253 1.234 1.253 1,045,613 -0.02(-1.52%)
Feb 10, 2016 1.260 1.279 1.253 1.272 612,955 +0.03(+2.07%)
Feb 09, 2016 1.266 1.266 1.247 1.247 653,182 -0.02(-1.53%)
Feb 08, 2016 1.285 1.285 1.266 1.266 971,446 -0.03(-2.00%)
Feb 05, 2016 1.285 1.295 1.285 1.292 1,115,596 +0.01(+0.50%)
Feb 04, 2016 1.272 1.285 1.272 1.285 787,131 +0.01(+0.51%)
Feb 03, 2016 1.266 1.279 1.247 1.279 595,129 +0.01(+0.51%)
Feb 02, 2016 1.279 1.285 1.272 1.272 1,314,396 -0.01(-1.01%)
Feb 01, 2016 1.260 1.285 1.240 1.285 1,305,978 +0.02(+1.53%)
Jan 29, 2016 1.240 1.272 1.234 1.266 1,310,541 +0.01(+0.51%)
Jan 28, 2016 1.214 1.266 1.214 1.260 3,024,816 +0.08(+7.14%)
Jan 27, 2016 1.143 1.176 1.143 1.176 4,082,291 +0.05(+4.00%)
Jan 26, 2016 1.137 1.143 1.117 1.130 1,551,873 +0.03(+2.34%)
Jan 25, 2016 1.111 1.111 1.101 1.105 909,317 +0.00(+0.00%)
Jan 22, 2016 1.111 1.111 1.098 1.105 600,841 +0.03(+2.39%)
Jan 21, 2016 1.079 1.092 1.079 1.079 651,461 -0.01(-0.60%)
Jan 20, 2016 1.072 1.085 1.059 1.085 1,148,186 -0.01(-0.59%)
Jan 19, 2016 1.079 1.092 1.079 1.092 783,518 +0.02(+1.81%)
Jan 15, 2016 1.092 1.072 1.072 1.072 2,100,704 -0.06(-5.14%)
Jan 14, 2016 1.079 1.130 1.072 1.130 2,890,070 +0.05(+4.79%)
Jan 13, 2016 1.072 1.079 1.072 1.079 7,680,371 +0.00(+0.00%)
Jan 12, 2016 1.085 1.092 1.066 1.079 2,365,680 -0.01(-0.60%)
Jan 11, 2016 1.079 1.085 1.059 1.085 6,557,543 -0.01(-0.59%)
Jan 08, 2016 1.117 1.117 1.079 1.092 1,747,851 -0.01(-0.59%)
Jan 07, 2016 1.111 1.117 1.085 1.098 2,948,767 -0.04(-3.41%)
Jan 06, 2016 1.150 1.156 1.137 1.137 625,862 -0.01(-1.12%)
Jan 05, 2016 1.163 1.176 1.143 1.150 1,059,518 -0.01(-0.56%)
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.