Skip to main content

United Microelectronics Corp ADR (NY: UMC )

8.350 -0.100 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.743 2.775 2.711 2.749 3,811,974 +0.04(+1.65%)
Jun 29, 2004 2.584 2.737 2.584 2.705 12,426,969 +0.13(+4.95%)
Jun 28, 2004 2.666 2.666 2.571 2.577 2,652,878 -0.10(-3.58%)
Jun 25, 2004 2.641 2.679 2.622 2.673 3,023,462 +0.06(+2.20%)
Jun 24, 2004 2.660 2.660 2.584 2.615 5,505,000 +0.00(+0.00%)
Jun 23, 2004 2.596 2.654 2.564 2.615 7,116,510 +0.03(+1.23%)
Jun 22, 2004 2.494 2.590 2.494 2.584 4,481,816 +0.09(+3.58%)
Jun 21, 2004 2.558 2.564 2.494 2.494 4,687,645 -0.05(-2.00%)
Jun 18, 2004 2.520 2.577 2.494 2.545 6,856,756 -0.01(-0.25%)
Jun 17, 2004 2.584 2.584 2.539 2.552 6,481,782 -0.03(-0.99%)
Jun 16, 2004 2.584 2.584 2.539 2.577 5,637,464 -0.04(-1.46%)
Jun 15, 2004 2.590 2.641 2.584 2.615 4,489,498 +0.06(+2.50%)
Jun 14, 2004 2.615 2.615 2.526 2.552 6,436,948 -0.19(-6.98%)
Jun 10, 2004 2.826 2.845 2.717 2.743 6,027,330 -0.11(-4.02%)
Jun 09, 2004 2.934 2.941 2.858 2.858 5,685,746 -0.14(-4.68%)
Jun 08, 2004 3.030 3.062 2.954 2.998 2,742,075 -0.04(-1.26%)
Jun 07, 2004 2.998 3.049 2.947 3.036 4,243,695 +0.13(+4.62%)
Jun 04, 2004 2.922 2.934 2.871 2.902 2,615,255 +0.04(+1.56%)
Jun 03, 2004 2.883 2.915 2.845 2.858 3,784,227 -0.16(-5.29%)
Jun 02, 2004 3.107 3.107 2.985 3.017 1,817,651 -0.04(-1.46%)
Jun 01, 2004 3.126 3.132 3.056 3.062 3,072,685 -0.13(-4.00%)
May 28, 2004 3.177 3.196 3.151 3.190 2,640,807 +0.03(+1.01%)
May 27, 2004 3.132 3.215 3.132 3.158 4,864,315 +0.03(+0.81%)
May 26, 2004 3.068 3.164 3.062 3.132 7,147,706 +0.06(+2.08%)
May 25, 2004 3.030 3.068 2.915 3.068 2,172,403 +0.05(+1.69%)
May 24, 2004 3.030 3.036 2.973 3.017 1,632,359 +0.03(+0.85%)
May 21, 2004 2.998 2.998 2.928 2.992 2,838,954 +0.09(+3.08%)
May 20, 2004 2.934 2.954 2.896 2.902 2,464,607 -0.06(-2.15%)
May 19, 2004 2.973 3.049 2.960 2.966 4,964,015 +0.07(+2.42%)
May 18, 2004 2.871 2.902 2.858 2.896 2,266,147 +0.10(+3.65%)
May 17, 2004 2.603 2.858 2.603 2.794 8,521,252 -0.16(-5.40%)
May 14, 2004 2.979 2.985 2.909 2.954 2,982,704 -0.06(-2.11%)
May 13, 2004 2.979 3.036 2.954 3.017 4,142,584 +0.03(+0.85%)
May 12, 2004 3.075 3.075 2.902 2.992 7,350,399 -0.09(-2.90%)
May 11, 2004 3.011 3.081 3.011 3.081 7,589,147 +0.08(+2.77%)
May 10, 2004 2.998 3.043 2.954 2.998 11,847,421 -0.13(-4.08%)
May 07, 2004 3.151 3.234 3.107 3.126 9,274,962 -0.05(-1.61%)
May 06, 2004 3.241 3.247 3.126 3.177 7,485,214 -0.11(-3.30%)
May 05, 2004 3.298 3.317 3.272 3.285 10,114,734 -0.15(-4.28%)
May 04, 2004 3.330 3.445 3.330 3.432 5,253,554 +0.14(+4.26%)
May 03, 2004 3.298 3.349 3.272 3.292 3,675,904 -0.03(-0.77%)
Apr 30, 2004 3.349 3.355 3.311 3.317 1,997,143 -0.06(-1.89%)
Apr 29, 2004 3.419 3.483 3.324 3.381 7,265,120 -0.13(-3.81%)
Apr 28, 2004 3.604 3.674 3.489 3.515 9,723,457 -0.15(-4.17%)
Apr 27, 2004 3.783 3.796 3.668 3.668 2,669,651 -0.13(-3.36%)
Apr 26, 2004 3.910 4.063 3.783 3.796 4,465,670 -0.11(-2.78%)
Apr 23, 2004 3.764 3.917 3.764 3.904 5,676,968 +0.16(+4.26%)
Apr 22, 2004 3.700 3.751 3.636 3.745 6,402,304 +0.10(+2.62%)
Apr 21, 2004 3.636 3.662 3.611 3.649 3,402,512 +0.07(+1.96%)
Apr 20, 2004 3.655 3.655 3.572 3.579 3,469,763 +0.01(+0.18%)
Apr 19, 2004 3.445 3.572 3.438 3.572 2,180,868 +0.05(+1.45%)
Apr 16, 2004 3.572 3.598 3.483 3.521 2,946,649 -0.02(-0.54%)
Apr 15, 2004 3.572 3.668 3.483 3.540 5,680,103 -0.22(-5.77%)
Apr 14, 2004 3.623 3.783 3.623 3.757 10,185,434 +0.15(+4.25%)
Apr 13, 2004 3.636 3.674 3.566 3.604 2,893,977 -0.04(-1.22%)
Apr 12, 2004 3.591 3.668 3.591 3.649 2,507,246 +0.02(+0.53%)
Apr 08, 2004 3.668 3.668 3.604 3.630 4,228,019 +0.01(+0.35%)
Apr 07, 2004 3.668 3.668 3.572 3.617 2,780,168 +0.03(+0.71%)
Apr 06, 2004 3.560 3.617 3.553 3.591 4,355,467 -0.03(-0.88%)
Apr 05, 2004 3.623 3.630 3.445 3.623 5,711,142 +0.21(+6.17%)
Apr 02, 2004 3.381 3.413 3.362 3.413 5,627,117 +0.11(+3.48%)
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.