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 (%)
Jun 30, 2022 5.819 6.012 5.796 5.968 14,063,840 -0.16(-2.59%)
Jun 29, 2022 6.233 6.233 6.083 6.127 10,406,296 -0.11(-1.84%)
Jun 28, 2022 6.356 6.418 6.220 6.242 9,381,745 -0.21(-3.28%)
Jun 27, 2022 6.541 6.612 6.422 6.453 8,802,279 -0.03(-0.41%)
Jun 24, 2022 6.259 6.480 6.198 6.480 12,479,748 +0.23(+3.67%)
Jun 23, 2022 6.374 6.392 6.101 6.251 15,992,166 -0.31(-4.70%)
Jun 22, 2022 6.586 6.674 6.515 6.559 17,009,596 -0.47(-6.65%)
Jun 21, 2022 6.868 7.101 6.868 7.026 7,584,677 +0.45(+6.79%)
Jun 17, 2022 6.522 6.588 6.414 6.579 10,040,587 +0.00(+0.00%)
Jun 16, 2022 6.720 6.752 6.538 6.579 11,349,548 -0.35(-5.00%)
Jun 15, 2022 6.785 7.008 6.777 6.926 6,504,213 +0.14(+2.07%)
Jun 14, 2022 6.720 6.833 6.687 6.785 6,975,232 +0.10(+1.48%)
Jun 13, 2022 6.851 6.963 6.678 6.687 16,449,020 -0.34(-4.81%)
Jun 10, 2022 7.049 7.156 7.025 7.025 7,349,427 -0.12(-1.73%)
Jun 09, 2022 7.338 7.401 7.148 7.148 11,629,531 -0.24(-3.24%)
Jun 08, 2022 7.503 7.503 7.350 7.387 7,916,095 -0.07(-0.99%)
Jun 07, 2022 7.354 7.462 7.288 7.462 6,305,063 +0.14(+1.91%)
Jun 06, 2022 7.363 7.433 7.313 7.321 9,458,124 +0.14(+1.95%)
Jun 03, 2022 7.231 7.309 7.140 7.181 9,957,235 -0.21(-2.90%)
Jun 02, 2022 7.082 7.412 7.049 7.396 13,589,543 +0.27(+3.82%)
Jun 01, 2022 7.297 7.297 7.058 7.124 6,308,240 -0.14(-1.93%)
May 31, 2022 7.222 7.297 7.165 7.264 6,612,956 +0.03(+0.46%)
May 27, 2022 7.189 7.231 7.130 7.231 8,795,878 +0.12(+1.62%)
May 26, 2022 6.950 7.128 6.917 7.115 8,238,474 +0.15(+2.13%)
May 25, 2022 6.827 6.992 6.810 6.967 8,219,219 +0.18(+2.67%)
May 24, 2022 6.851 6.876 6.748 6.785 6,062,936 -0.26(-3.74%)
May 23, 2022 7.008 7.070 6.959 7.049 5,972,735 +0.00(+0.00%)
May 20, 2022 7.124 7.124 6.863 7.049 11,267,810 +0.09(+1.30%)
May 19, 2022 6.860 7.119 6.860 6.959 11,001,608 +0.10(+1.44%)
May 18, 2022 7.058 7.097 6.851 6.860 8,782,440 -0.28(-3.93%)
May 17, 2022 6.983 7.140 6.975 7.140 12,833,984 +0.31(+4.46%)
May 16, 2022 6.835 6.922 6.818 6.835 5,898,806 -0.07(-0.96%)
May 13, 2022 6.687 6.909 6.654 6.901 11,175,798 +0.34(+5.15%)
May 12, 2022 6.431 6.604 6.406 6.563 10,601,980 +0.05(+0.76%)
May 11, 2022 6.687 6.769 6.505 6.513 11,083,967 -0.19(-2.83%)
May 10, 2022 6.662 6.785 6.604 6.703 11,808,548 +0.31(+4.77%)
May 09, 2022 6.538 6.633 6.390 6.398 13,652,389 -0.26(-3.96%)
May 06, 2022 6.645 6.818 6.538 6.662 9,652,741 +0.03(+0.50%)
May 05, 2022 6.827 6.851 6.563 6.629 11,640,814 -0.31(-4.40%)
May 04, 2022 6.687 6.942 6.551 6.934 11,297,168 +0.27(+4.08%)
May 03, 2022 6.546 6.670 6.542 6.662 7,668,187 -0.05(-0.74%)
May 02, 2022 6.579 6.711 6.480 6.711 12,713,846 +0.15(+2.26%)
Apr 29, 2022 6.703 6.843 6.563 6.563 13,945,118 -0.31(-4.56%)
Apr 28, 2022 6.687 6.975 6.612 6.876 16,752,608 +0.49(+7.75%)
Apr 27, 2022 6.348 6.505 6.266 6.381 10,696,432 +0.20(+3.20%)
Apr 26, 2022 6.447 6.464 6.175 6.184 14,476,298 -0.33(-5.06%)
Apr 25, 2022 6.431 6.513 6.328 6.513 12,737,244 -0.01(-0.13%)
Apr 22, 2022 6.637 6.670 6.513 6.522 7,894,885 -0.10(-1.49%)
Apr 21, 2022 6.802 6.827 6.612 6.621 10,393,885 -0.09(-1.35%)
Apr 20, 2022 6.818 6.843 6.703 6.711 8,090,497 -0.01(-0.12%)
Apr 19, 2022 6.571 6.724 6.493 6.720 11,062,967 +0.12(+1.75%)
Apr 18, 2022 6.596 6.711 6.526 6.604 16,352,370 -0.07(-1.11%)
Apr 14, 2022 6.942 6.950 6.662 6.678 9,798,778 -0.25(-3.57%)
Apr 13, 2022 6.802 6.950 6.777 6.926 8,638,492 +0.26(+3.83%)
Apr 12, 2022 6.868 6.884 6.612 6.670 10,237,466 -0.10(-1.46%)
Apr 11, 2022 6.794 6.860 6.711 6.769 8,857,106 -0.18(-2.61%)
Apr 08, 2022 7.107 7.107 6.942 6.950 10,289,698 -0.14(-1.98%)
Apr 07, 2022 7.140 7.198 7.025 7.091 11,794,280 -0.09(-1.26%)
Apr 06, 2022 7.231 7.272 7.082 7.181 10,783,915 -0.13(-1.80%)
Apr 05, 2022 7.346 7.453 7.305 7.313 15,663,324 -0.17(-2.31%)
Apr 04, 2022 7.354 7.540 7.330 7.486 11,221,045 +0.23(+3.18%)
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.