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

United Microelectronics Corp ADR (NY: UMC )

8.180 +0.110 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 1.813 1.813 1.804 1.813 218,234 +0.02(+0.96%)
Aug 29, 2019 1.761 1.796 1.758 1.796 394,682 +0.04(+2.45%)
Aug 28, 2019 1.761 1.761 1.736 1.753 167,718 +0.00(+0.00%)
Aug 27, 2019 1.761 1.761 1.736 1.753 239,339 +0.00(+0.00%)
Aug 26, 2019 1.753 1.761 1.744 1.753 281,448 +0.01(+0.49%)
Aug 23, 2019 1.770 1.778 1.744 1.744 521,203 -0.03(-1.46%)
Aug 22, 2019 1.787 1.787 1.753 1.770 128,416 -0.04(-2.37%)
Aug 21, 2019 1.821 1.821 1.804 1.813 229,739 +0.00(+0.00%)
Aug 20, 2019 1.804 1.813 1.796 1.813 421,242 +0.02(+0.96%)
Aug 19, 2019 1.804 1.804 1.778 1.796 1,940,502 +0.02(+0.97%)
Aug 16, 2019 1.778 1.796 1.757 1.778 2,581,225 +0.06(+3.50%)
Aug 15, 2019 1.727 1.736 1.710 1.718 719,329 -0.03(-1.48%)
Aug 14, 2019 1.744 1.761 1.736 1.744 441,380 -0.01(-0.49%)
Aug 13, 2019 1.736 1.761 1.736 1.753 1,106,469 +0.00(+0.25%)
Aug 12, 2019 1.736 1.754 1.736 1.748 739,452 -0.01(-0.73%)
Aug 09, 2019 1.787 1.787 1.753 1.761 743,744 -0.03(-1.44%)
Aug 08, 2019 1.778 1.796 1.778 1.787 162,060 +0.04(+2.46%)
Aug 07, 2019 1.744 1.770 1.736 1.744 482,205 +0.01(+0.50%)
Aug 06, 2019 1.744 1.770 1.736 1.736 255,439 +0.01(+0.50%)
Aug 05, 2019 1.753 1.753 1.710 1.727 733,175 -0.05(-2.90%)
Aug 02, 2019 1.787 1.804 1.753 1.778 688,807 -0.02(-0.96%)
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.