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

United Microelectronics Corp ADR (NY: UMC )

8.510 +0.100 (+1.19%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 21, 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 (%)
Oct 31, 2019 1.959 1.967 1.933 1.942 420,855 -0.04(-2.16%)
Oct 30, 2019 2.019 2.019 1.976 1.985 154,959 -0.03(-1.28%)
Oct 29, 2019 1.993 2.010 1.993 2.010 414,711 +0.03(+1.30%)
Oct 28, 2019 1.993 1.993 1.976 1.985 165,801 -0.02(-0.86%)
Oct 25, 2019 1.985 2.002 1.976 2.002 231,387 +0.00(+0.00%)
Oct 24, 2019 1.976 2.002 1.976 2.002 459,037 +0.07(+3.56%)
Oct 23, 2019 1.942 1.950 1.933 1.933 196,000 +0.02(+0.90%)
Oct 22, 2019 1.950 1.950 1.916 1.916 307,147 -0.03(-1.76%)
Oct 21, 2019 1.925 1.967 1.925 1.950 623,255 +0.01(+0.44%)
Oct 18, 2019 1.907 1.942 1.902 1.942 487,566 +0.06(+3.20%)
Oct 17, 2019 1.907 1.907 1.882 1.882 354,897 -0.01(-0.45%)
Oct 16, 2019 1.899 1.907 1.873 1.890 546,903 +0.00(+0.00%)
Oct 15, 2019 1.882 1.899 1.882 1.890 295,114 +0.03(+1.85%)
Oct 14, 2019 1.864 1.873 1.856 1.856 606,156 -0.03(-1.37%)
Oct 11, 2019 1.856 1.890 1.847 1.882 666,693 +0.03(+1.39%)
Oct 10, 2019 1.821 1.856 1.817 1.856 488,603 +0.03(+1.89%)
Oct 09, 2019 1.796 1.821 1.791 1.821 921,241 +0.03(+1.44%)
Oct 08, 2019 1.821 1.821 1.787 1.796 902,040 -0.03(-1.41%)
Oct 07, 2019 1.830 1.830 1.800 1.821 873,250 -0.01(-0.47%)
Oct 04, 2019 1.830 1.839 1.813 1.830 615,713 +0.03(+1.43%)
Oct 03, 2019 1.804 1.821 1.787 1.804 493,254 +0.01(+0.48%)
Oct 02, 2019 1.796 1.800 1.787 1.796 933,498 -0.03(-1.88%)
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.