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

United Microelectronics Corp ADR (NY: UMC )

7.700 +0.100 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 2.234 2.277 2.208 2.268 1,324,725 +0.05(+2.33%)
Jun 29, 2020 2.199 2.217 2.182 2.217 426,061 +0.03(+1.18%)
Jun 26, 2020 2.191 2.225 2.182 2.191 342,658 -0.02(-0.78%)
Jun 25, 2020 2.208 2.217 2.191 2.208 473,287 +0.00(+0.00%)
Jun 24, 2020 2.242 2.260 2.208 2.208 412,823 -0.01(-0.39%)
Jun 23, 2020 2.225 2.234 2.208 2.217 346,105 +0.01(+0.39%)
Jun 22, 2020 2.225 2.234 2.191 2.208 1,855,448 +0.03(+1.18%)
Jun 19, 2020 2.234 2.234 2.174 2.182 1,113,172 -0.03(-1.55%)
Jun 18, 2020 2.199 2.225 2.199 2.217 325,186 +0.00(+0.00%)
Jun 17, 2020 2.225 2.234 2.191 2.217 724,977 -0.03(-1.15%)
Jun 16, 2020 2.277 2.285 2.225 2.242 1,295,894 -0.01(-0.38%)
Jun 15, 2020 2.208 2.260 2.199 2.251 842,840 +0.00(+0.00%)
Jun 12, 2020 2.277 2.277 2.191 2.251 798,565 +0.02(+0.77%)
Jun 11, 2020 2.320 2.337 2.230 2.234 1,547,313 -0.14(-5.80%)
Jun 10, 2020 2.380 2.397 2.337 2.371 1,617,264 -0.01(-0.36%)
Jun 09, 2020 2.440 2.449 2.363 2.380 2,036,126 -0.09(-3.48%)
Jun 08, 2020 2.492 2.492 2.431 2.466 1,853,840 +0.05(+2.14%)
Jun 05, 2020 2.397 2.457 2.388 2.414 1,528,575 +0.10(+4.46%)
Jun 04, 2020 2.414 2.431 2.294 2.311 2,612,741 -0.09(-3.93%)
Jun 03, 2020 2.346 2.526 2.346 2.406 6,229,620 +0.15(+6.46%)
Jun 02, 2020 2.234 2.285 2.225 2.260 1,510,503 +0.04(+1.94%)
Jun 01, 2020 2.191 2.225 2.182 2.217 686,566 +0.04(+1.98%)
May 29, 2020 2.165 2.182 2.131 2.174 1,115,733 +0.02(+0.80%)
May 28, 2020 2.148 2.161 2.135 2.157 723,412 +0.04(+2.03%)
May 27, 2020 2.122 2.131 2.053 2.114 748,029 -0.01(-0.40%)
May 26, 2020 2.131 2.148 2.122 2.122 535,340 +0.01(+0.41%)
May 22, 2020 2.148 2.148 2.071 2.114 685,083 -0.01(-0.40%)
May 21, 2020 2.139 2.144 2.105 2.122 533,154 +0.02(+0.82%)
May 20, 2020 2.096 2.114 2.096 2.105 210,979 +0.02(+0.82%)
May 19, 2020 2.182 2.182 2.079 2.088 1,608,444 -0.09(-3.95%)
May 18, 2020 2.157 2.174 2.148 2.174 634,147 +0.01(+0.40%)
May 15, 2020 2.122 2.165 2.122 2.165 523,298 -0.02(-0.79%)
May 14, 2020 2.114 2.182 2.114 2.182 899,559 +0.03(+1.19%)
May 13, 2020 2.182 2.182 2.122 2.157 1,613,167 +0.00(+0.00%)
May 12, 2020 2.191 2.199 2.148 2.157 535,986 -0.03(-1.57%)
May 11, 2020 2.182 2.199 2.165 2.191 1,159,513 -0.02(-0.78%)
May 08, 2020 2.199 2.208 2.174 2.208 862,813 +0.02(+0.78%)
May 07, 2020 2.174 2.195 2.157 2.191 769,467 +0.06(+2.82%)
May 06, 2020 2.148 2.157 2.114 2.131 609,647 -0.02(-0.80%)
May 05, 2020 2.165 2.174 2.139 2.148 677,509 -0.01(-0.40%)
May 04, 2020 2.122 2.174 2.122 2.157 847,703 +0.07(+3.29%)
May 01, 2020 2.139 2.148 2.079 2.088 298,079 -0.06(-2.80%)
Apr 30, 2020 2.199 2.199 2.131 2.148 573,676 -0.03(-1.57%)
Apr 29, 2020 2.174 2.182 2.157 2.182 589,854 +0.05(+2.42%)
Apr 28, 2020 2.148 2.157 2.122 2.131 1,179,580 -0.11(-4.98%)
Apr 27, 2020 2.242 2.242 2.204 2.242 1,581,804 +0.03(+1.56%)
Apr 24, 2020 2.234 2.234 2.191 2.208 474,879 -0.01(-0.39%)
Apr 23, 2020 2.182 2.217 2.174 2.217 1,261,242 +0.10(+4.88%)
Apr 22, 2020 2.122 2.148 2.100 2.114 517,242 +0.04(+2.07%)
Apr 21, 2020 2.045 2.096 2.032 2.071 1,659,160 +0.01(+0.42%)
Apr 20, 2020 2.096 2.122 2.053 2.062 847,054 -0.03(-1.64%)
Apr 17, 2020 2.105 2.114 2.088 2.096 545,412 +0.02(+0.83%)
Apr 16, 2020 2.071 2.096 2.062 2.079 655,729 +0.00(+0.00%)
Apr 15, 2020 2.088 2.096 2.062 2.079 451,801 -0.03(-1.22%)
Apr 14, 2020 2.105 2.122 2.079 2.105 1,209,495 +0.06(+2.94%)
Apr 13, 2020 2.002 2.088 2.002 2.045 1,051,056 +0.07(+3.48%)
Apr 09, 2020 1.959 2.002 1.959 1.976 1,163,570 +0.01(+0.44%)
Apr 08, 2020 1.976 2.010 1.942 1.967 1,891,701 -0.01(-0.43%)
Apr 07, 2020 1.976 2.010 1.976 1.976 1,544,664 +0.01(+0.44%)
Apr 06, 2020 1.916 1.976 1.907 1.967 990,020 +0.14(+7.51%)
Apr 03, 2020 1.873 1.882 1.800 1.830 874,220 -0.06(-3.18%)
Apr 02, 2020 1.856 1.890 1.856 1.890 921,102 +0.03(+1.85%)
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.