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, 2011 1.298 1.349 1.298 1.319 6,122,919 +0.03(+1.99%)
Jun 29, 2011 1.303 1.303 1.272 1.293 4,275,393 +0.01(+0.80%)
Jun 28, 2011 1.282 1.293 1.272 1.282 6,852,797 +0.02(+1.22%)
Jun 27, 2011 1.252 1.282 1.236 1.267 3,858,554 +0.00(+0.00%)
Jun 24, 2011 1.293 1.293 1.257 1.267 4,902,270 -0.02(-1.60%)
Jun 23, 2011 1.293 1.298 1.267 1.288 4,655,259 -0.02(-1.19%)
Jun 22, 2011 1.298 1.313 1.293 1.303 7,871,635 -0.01(-0.78%)
Jun 21, 2011 1.288 1.313 1.288 1.313 5,468,172 +0.04(+2.82%)
Jun 20, 2011 1.288 1.293 1.277 1.277 7,164,039 -0.02(-1.59%)
Jun 17, 2011 1.313 1.319 1.288 1.298 6,009,510 -0.01(-0.40%)
Jun 16, 2011 1.308 1.313 1.277 1.303 9,924,846 -0.01(-0.78%)
Jun 15, 2011 1.324 1.339 1.313 1.313 8,798,173 -0.03(-2.30%)
Jun 14, 2011 1.339 1.355 1.339 1.344 2,860,310 +0.02(+1.56%)
Jun 13, 2011 1.360 1.360 1.324 1.324 11,759,321 -0.05(-3.38%)
Jun 10, 2011 1.375 1.375 1.355 1.370 6,715,306 -0.01(-0.75%)
Jun 09, 2011 1.385 1.391 1.370 1.380 8,142,987 +0.01(+0.37%)
Jun 08, 2011 1.375 1.401 1.365 1.375 6,245,931 +0.01(+0.75%)
Jun 07, 2011 1.375 1.391 1.360 1.365 4,602,171 +0.01(+0.76%)
Jun 06, 2011 1.370 1.385 1.355 1.355 3,966,789 -0.02(-1.13%)
Jun 03, 2011 1.380 1.396 1.370 1.370 7,590,934 +0.05(+3.50%)
May 24, 2011 1.329 1.339 1.319 1.324 3,573,044 +0.02(+1.18%)
May 23, 2011 1.324 1.329 1.308 1.308 11,110,720 -0.03(-2.31%)
May 20, 2011 1.355 1.360 1.329 1.339 5,472,358 -0.02(-1.52%)
May 19, 2011 1.365 1.370 1.337 1.360 7,003,203 -0.01(-0.38%)
May 18, 2011 1.355 1.375 1.344 1.365 8,150,864 +0.03(+2.32%)
May 17, 2011 1.385 1.391 1.329 1.334 30,228,170 -0.06(-4.43%)
May 16, 2011 1.406 1.411 1.391 1.396 9,489,600 -0.01(-0.73%)
May 13, 2011 1.458 1.458 1.406 1.406 4,879,647 -0.03(-2.15%)
May 12, 2011 1.427 1.442 1.406 1.437 5,188,792 +0.01(+0.72%)
May 11, 2011 1.468 1.468 1.416 1.427 4,006,325 -0.03(-2.12%)
May 10, 2011 1.452 1.468 1.447 1.458 4,080,152 +0.01(+0.35%)
May 09, 2011 1.458 1.468 1.442 1.452 2,094,434 +0.00(+0.00%)
May 06, 2011 1.442 1.468 1.437 1.452 7,051,847 +0.03(+1.80%)
May 05, 2011 1.416 1.442 1.411 1.427 4,893,999 +0.01(+0.36%)
May 04, 2011 1.416 1.447 1.406 1.422 12,642,397 -0.01(-0.36%)
May 03, 2011 1.432 1.437 1.416 1.427 5,790,130 -0.02(-1.42%)
May 02, 2011 1.452 1.452 1.442 1.447 3,159,911 -0.02(-1.06%)
Apr 29, 2011 1.432 1.463 1.416 1.463 10,833,471 +0.04(+2.90%)
Apr 28, 2011 1.416 1.452 1.416 1.422 8,816,486 -0.03(-1.78%)
Apr 27, 2011 1.452 1.452 1.401 1.447 18,964,466 +0.02(+1.44%)
Apr 26, 2011 1.416 1.432 1.411 1.427 14,047,154 +0.01(+0.73%)
Apr 25, 2011 1.447 1.447 1.396 1.416 6,691,660 -0.04(-2.48%)
Apr 21, 2011 1.458 1.468 1.437 1.452 1,851,108 +0.00(+0.00%)
Apr 20, 2011 1.396 1.458 1.396 1.452 8,796,721 +0.09(+6.42%)
Apr 19, 2011 1.370 1.380 1.355 1.365 13,733,034 -0.01(-0.38%)
Apr 18, 2011 1.385 1.401 1.360 1.370 6,338,616 -0.04(-2.56%)
Apr 15, 2011 1.416 1.432 1.406 1.406 1,331,456 -0.02(-1.44%)
Apr 14, 2011 1.411 1.437 1.401 1.427 4,953,626 +0.01(+0.36%)
Apr 13, 2011 1.447 1.458 1.422 1.422 6,151,678 +0.00(+0.00%)
Apr 12, 2011 1.437 1.445 1.406 1.422 6,356,108 -0.01(-0.72%)
Apr 11, 2011 1.458 1.463 1.432 1.432 6,319,548 -0.03(-1.77%)
Apr 08, 2011 1.473 1.473 1.458 1.458 2,365,217 -0.01(-0.35%)
Apr 07, 2011 1.468 1.488 1.463 1.463 4,373,708 +0.00(+0.00%)
Apr 06, 2011 1.452 1.478 1.452 1.463 4,086,365 +0.01(+0.71%)
Apr 05, 2011 1.452 1.468 1.416 1.452 6,604,848 +0.02(+1.08%)
Apr 04, 2011 1.416 1.447 1.416 1.437 5,899,351 +0.02(+1.45%)
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.