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

United Microelectronics Corp ADR (NY: UMC )

8.400 -0.120 (-1.41%)
Streaming Delayed Price Updated: 9:54 AM 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, 2006 2.184 2.198 2.108 2.143 13,970,224 -0.06(-2.51%)
Jun 29, 2006 2.081 2.198 2.081 2.198 15,368,596 +0.14(+6.69%)
Jun 28, 2006 2.067 2.101 2.026 2.060 6,304,868 +0.01(+0.34%)
Jun 27, 2006 2.108 2.122 2.046 2.053 5,969,427 -0.05(-2.30%)
Jun 26, 2006 2.101 2.129 2.074 2.101 2,653,046 +0.01(+0.66%)
Jun 23, 2006 2.108 2.122 2.067 2.087 5,244,404 -0.03(-1.62%)
Jun 22, 2006 2.136 2.136 2.087 2.122 5,432,663 +0.01(+0.33%)
Jun 21, 2006 2.067 2.136 2.067 2.115 7,727,625 +0.03(+1.32%)
Jun 20, 2006 2.108 2.115 2.060 2.087 2,978,617 -0.02(-0.98%)
Jun 19, 2006 2.108 2.143 2.094 2.108 1,721,330 -0.01(-0.65%)
Jun 16, 2006 2.163 2.170 2.108 2.122 6,448,275 -0.03(-1.60%)
Jun 15, 2006 2.074 2.198 2.074 2.156 8,984,912 +0.08(+3.64%)
Jun 14, 2006 2.032 2.094 2.032 2.081 7,946,220 +0.06(+2.72%)
Jun 13, 2006 2.026 2.074 1.984 2.026 12,814,832 -0.03(-1.67%)
Jun 12, 2006 2.115 2.136 2.046 2.060 11,723,161 -0.05(-2.29%)
Jun 09, 2006 2.170 2.184 2.108 2.108 7,798,313 -0.02(-0.97%)
Jun 08, 2006 2.150 2.150 2.060 2.129 14,557,354 -0.03(-1.59%)
Jun 07, 2006 2.239 2.260 2.163 2.163 5,925,301 -0.06(-2.79%)
Jun 06, 2006 2.205 2.239 2.177 2.225 8,514,772 +0.03(+1.25%)
Jun 05, 2006 2.308 2.308 2.191 2.198 5,986,119 -0.18(-7.54%)
Jun 02, 2006 2.384 2.411 2.363 2.377 6,171,040 -0.01(-0.29%)
Jun 01, 2006 2.274 2.384 2.274 2.384 6,794,893 +0.09(+3.90%)
May 31, 2006 2.280 2.308 2.274 2.294 11,083,922 +0.02(+0.91%)
May 30, 2006 2.308 2.336 2.274 2.274 7,136,140 -0.01(-0.60%)
May 26, 2006 2.315 2.336 2.280 2.287 4,290,044 -0.03(-1.48%)
May 25, 2006 2.280 2.329 2.280 2.322 3,807,857 +0.04(+1.81%)
May 24, 2006 2.336 2.342 2.260 2.280 10,973,173 -0.04(-1.78%)
May 23, 2006 2.315 2.404 2.308 2.322 8,880,695 +0.08(+3.37%)
May 22, 2006 2.308 2.322 2.205 2.246 14,252,685 -0.16(-6.59%)
May 19, 2006 2.377 2.404 2.336 2.404 9,907,338 +0.05(+2.05%)
May 18, 2006 2.384 2.425 2.329 2.356 7,309,158 -0.05(-2.01%)
May 17, 2006 2.446 2.466 2.363 2.404 9,895,001 -0.01(-0.57%)
May 16, 2006 2.377 2.432 2.363 2.418 5,960,137 +0.03(+1.15%)
May 15, 2006 2.687 2.687 2.342 2.391 12,873,037 +0.03(+1.17%)
May 12, 2006 2.466 2.466 2.356 2.363 14,040,186 -0.06(-2.56%)
May 11, 2006 2.515 2.528 2.418 2.425 9,303,661 -0.11(-4.35%)
May 10, 2006 2.583 2.563 2.515 2.535 8,195,733 -0.04(-1.60%)
May 09, 2006 2.652 2.687 2.577 2.577 13,359,724 -0.11(-4.10%)
May 08, 2006 2.701 2.714 2.659 2.687 9,451,713 +0.00(+0.00%)
May 05, 2006 2.659 2.714 2.646 2.687 3,949,813 +0.03(+1.30%)
May 04, 2006 2.611 2.659 2.611 2.652 4,027,614 +0.04(+1.58%)
May 03, 2006 2.611 2.625 2.577 2.611 3,796,535 +0.01(+0.53%)
May 02, 2006 2.584 2.611 2.563 2.597 5,734,574 +0.01(+0.27%)
May 01, 2006 2.618 2.632 2.590 2.590 1,783,889 -0.01(-0.27%)
Apr 28, 2006 2.584 2.646 2.584 2.597 5,373,297 +0.01(+0.53%)
Apr 27, 2006 2.535 2.604 2.522 2.584 6,435,793 +0.01(+0.27%)
Apr 26, 2006 2.570 2.625 2.542 2.577 11,446,651 +0.04(+1.63%)
Apr 25, 2006 2.515 2.563 2.487 2.535 11,809,235 -0.06(-2.39%)
Apr 24, 2006 2.618 2.618 2.556 2.597 10,571,979 +0.05(+1.89%)
Apr 21, 2006 2.549 2.570 2.535 2.549 7,217,859 +0.04(+1.65%)
Apr 20, 2006 2.515 2.542 2.501 2.508 3,975,795 -0.01(-0.55%)
Apr 19, 2006 2.528 2.542 2.487 2.522 5,661,854 +0.00(+0.00%)
Apr 18, 2006 2.425 2.528 2.425 2.522 6,099,336 +0.10(+3.98%)
Apr 17, 2006 2.411 2.446 2.398 2.425 2,548,538 +0.05(+2.03%)
Apr 13, 2006 2.370 2.398 2.363 2.377 5,168,491 +0.01(+0.29%)
Apr 12, 2006 2.356 2.404 2.349 2.370 9,596,428 -0.04(-1.71%)
Apr 11, 2006 2.439 2.466 2.398 2.411 6,891,708 -0.09(-3.58%)
Apr 10, 2006 2.549 2.556 2.487 2.501 7,631,681 -0.03(-1.36%)
Apr 07, 2006 2.528 2.570 2.515 2.535 15,070,749 +0.01(+0.27%)
Apr 06, 2006 2.501 2.528 2.487 2.528 10,053,214 +0.03(+1.38%)
Apr 05, 2006 2.446 2.501 2.439 2.494 8,017,634 +0.06(+2.26%)
Apr 04, 2006 2.411 2.446 2.384 2.439 7,249,792 +0.00(+0.00%)
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.