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, 2009 1.285 1.325 1.285 1.325 12,695,350 +0.02(+1.54%)
Jun 29, 2009 1.290 1.320 1.290 1.305 5,529,010 -0.01(-0.38%)
Jun 26, 2009 1.325 1.330 1.260 1.310 9,592,993 +0.02(+1.16%)
Jun 25, 2009 1.265 1.295 1.265 1.295 12,178,387 +0.07(+5.31%)
Jun 24, 2009 1.280 1.280 1.220 1.230 10,814,609 +0.04(+3.38%)
Jun 23, 2009 1.200 1.225 1.169 1.190 6,452,729 +0.01(+0.42%)
Jun 22, 2009 1.215 1.230 1.159 1.185 15,032,707 -0.06(-4.84%)
Jun 19, 2009 1.185 1.270 1.144 1.245 19,363,226 +0.04(+3.33%)
Jun 18, 2009 1.174 1.230 1.154 1.205 20,380,728 +0.02(+1.27%)
Jun 17, 2009 1.220 1.245 1.159 1.190 30,003,982 -0.03(-2.47%)
Jun 16, 2009 1.250 1.305 1.210 1.220 8,329,259 -0.03(-2.41%)
Jun 15, 2009 1.290 1.310 1.240 1.250 12,358,789 -0.08(-6.04%)
Jun 12, 2009 1.410 1.451 1.275 1.330 24,574,624 -0.10(-6.69%)
Jun 11, 2009 1.395 1.451 1.380 1.425 7,383,471 +0.03(+2.16%)
Jun 10, 2009 1.456 1.486 1.375 1.395 27,919,388 -0.05(-3.47%)
Jun 09, 2009 1.526 1.526 1.440 1.446 14,088,026 -0.09(-5.88%)
Jun 08, 2009 1.506 1.546 1.496 1.536 13,163,697 +0.03(+1.66%)
Jun 05, 2009 1.506 1.561 1.496 1.511 7,698,782 -0.01(-0.33%)
Jun 04, 2009 1.541 1.591 1.496 1.516 10,712,640 -0.01(-0.33%)
Jun 03, 2009 1.581 1.611 1.476 1.521 16,993,952 -0.09(-5.31%)
Jun 02, 2009 1.666 1.696 1.606 1.606 11,486,279 -0.10(-5.60%)
Jun 01, 2009 1.616 1.702 1.611 1.702 10,558,679 +0.10(+5.94%)
May 29, 2009 1.586 1.631 1.576 1.606 12,925,750 +0.02(+1.27%)
May 28, 2009 1.516 1.596 1.516 1.586 9,820,048 +0.05(+2.93%)
May 27, 2009 1.576 1.601 1.536 1.541 10,066,793 -0.04(-2.54%)
May 26, 2009 1.531 1.586 1.481 1.581 9,237,391 +0.05(+2.94%)
May 22, 2009 1.541 1.571 1.531 1.536 9,257,332 -0.02(-0.97%)
May 21, 2009 1.581 1.586 1.531 1.551 7,365,052 -0.04(-2.21%)
May 20, 2009 1.591 1.646 1.586 1.586 11,992,882 -0.03(-1.56%)
May 19, 2009 1.581 1.631 1.581 1.611 9,814,338 +0.01(+0.63%)
May 18, 2009 1.576 1.621 1.556 1.601 10,145,037 +0.08(+4.93%)
May 15, 2009 1.511 1.586 1.511 1.526 14,452,315 +0.02(+1.33%)
May 14, 2009 1.536 1.551 1.486 1.506 21,215,376 -0.05(-2.91%)
May 13, 2009 1.596 1.641 1.546 1.551 14,341,980 -0.09(-5.50%)
May 12, 2009 1.681 1.696 1.606 1.641 6,759,042 -0.01(-0.61%)
May 11, 2009 1.616 1.696 1.616 1.651 6,155,973 -0.05(-2.95%)
May 08, 2009 1.666 1.702 1.656 1.702 7,072,386 +0.05(+3.04%)
May 07, 2009 1.757 1.762 1.621 1.651 12,081,913 -0.12(-6.80%)
May 06, 2009 1.722 1.777 1.707 1.772 11,377,223 +0.06(+3.52%)
May 05, 2009 1.651 1.737 1.621 1.712 15,478,260 -0.05(-2.85%)
May 04, 2009 1.556 1.792 1.541 1.762 17,323,538 +0.21(+13.59%)
May 01, 2009 1.506 1.551 1.506 1.551 7,042,821 +0.02(+1.31%)
Apr 30, 2009 1.496 1.571 1.430 1.531 32,918,350 +0.07(+4.45%)
Apr 29, 2009 1.380 1.506 1.380 1.466 39,450,536 +0.16(+11.88%)
Apr 28, 2009 1.330 1.345 1.305 1.310 7,057,788 -0.04(-2.97%)
Apr 27, 2009 1.410 1.410 1.345 1.350 12,137,569 -0.09(-5.94%)
Apr 24, 2009 1.440 1.466 1.425 1.435 9,447,529 -0.01(-0.69%)
Apr 23, 2009 1.531 1.531 1.430 1.446 26,206,668 -0.08(-4.95%)
Apr 22, 2009 1.496 1.536 1.486 1.521 10,379,697 +0.09(+5.94%)
Apr 21, 2009 1.370 1.451 1.370 1.435 8,272,192 +0.02(+1.06%)
Apr 20, 2009 1.451 1.466 1.415 1.420 5,264,329 -0.07(-4.39%)
Apr 17, 2009 1.466 1.501 1.456 1.486 9,958,495 +0.02(+1.37%)
Apr 16, 2009 1.456 1.486 1.440 1.466 15,176,866 +0.01(+0.69%)
Apr 15, 2009 1.430 1.461 1.405 1.456 15,118,560 +0.01(+0.69%)
Apr 14, 2009 1.430 1.456 1.425 1.446 15,999,268 +0.04(+2.86%)
Apr 13, 2009 1.400 1.425 1.365 1.405 3,597,930 -0.03(-2.10%)
Apr 09, 2009 1.380 1.456 1.380 1.435 6,657,870 +0.08(+5.53%)
Apr 08, 2009 1.345 1.370 1.330 1.360 8,866,523 -0.04(-2.87%)
Apr 07, 2009 1.410 1.410 1.305 1.400 9,956,028 -0.01(-0.71%)
Apr 06, 2009 1.425 1.425 1.330 1.410 9,501,059 -0.01(-0.35%)
Apr 03, 2009 1.295 1.430 1.295 1.415 7,807,642 -0.05(-3.09%)
Apr 02, 2009 1.330 1.461 1.330 1.461 7,910,101 +0.14(+10.65%)
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.