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

United Microelectronics Corp ADR (NY: UMC )

8.615 +0.115 (+1.35%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 22, 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 (%)
Sep 30, 2008 1.127 1.203 1.103 1.144 7,086,255 +0.01(+1.04%)
Sep 29, 2008 1.250 1.297 1.127 1.132 13,239,662 -0.17(-13.06%)
Sep 26, 2008 1.256 1.338 1.232 1.303 0 -0.02(-1.33%)
Sep 25, 2008 1.291 1.367 1.261 1.320 28,780,244 -0.01(-0.88%)
Sep 24, 2008 1.226 1.349 1.197 1.332 9,402,479 +0.08(+6.08%)
Sep 23, 2008 1.326 1.326 1.156 1.256 18,010,644 +0.06(+4.90%)
Sep 22, 2008 1.121 1.391 1.121 1.197 27,030,560 +0.14(+13.33%)
Sep 19, 2008 1.261 1.303 1.015 1.056 0 -0.12(-10.45%)
Sep 18, 2008 1.027 1.244 0.9974 1.179 15,196,831 +0.15(+14.86%)
Sep 17, 2008 1.068 1.097 1.027 1.027 11,526,349 -0.06(-5.91%)
Sep 16, 2008 1.074 1.127 1.044 1.091 11,553,174 -0.01(-1.06%)
Sep 15, 2008 1.109 1.121 1.091 1.103 7,748,817 -0.11(-9.18%)
Sep 12, 2008 1.173 1.215 1.138 1.215 12,972,532 +0.02(+1.47%)
Sep 11, 2008 1.226 1.226 1.168 1.197 13,571,106 -0.06(-5.12%)
Sep 10, 2008 1.256 1.273 1.244 1.261 5,984,522 +0.02(+1.41%)
Sep 09, 2008 1.326 1.326 1.244 1.244 8,872,466 -0.09(-6.61%)
Sep 08, 2008 1.332 1.355 1.303 1.332 6,153,043 +0.04(+2.72%)
Sep 05, 2008 1.250 1.297 1.232 1.297 0 +0.05(+4.24%)
Sep 04, 2008 1.314 1.344 1.238 1.244 8,554,849 -0.07(-5.36%)
Sep 03, 2008 1.326 1.361 1.314 1.314 6,488,545 -0.03(-2.18%)
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.