Skip to main content

United Microelectronics Corp ADR (NY: UMC )

8.425 +0.075 (+0.90%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.