Skip to main content

United Microelectronics Corp ADR (NY: UMC )

8.425 +0.075 (+0.90%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.095 7.118 7.047 7.114 4,625,579 +0.00(+0.00%)
Jul 28, 2023 7.104 7.151 7.057 7.114 7,127,438 +0.13(+1.90%)
Jul 27, 2023 7.009 7.170 6.971 6.981 9,001,272 +0.15(+2.22%)
Jul 26, 2023 6.848 6.981 6.801 6.829 7,587,569 -0.11(-1.64%)
Jul 25, 2023 6.915 6.981 6.905 6.943 8,520,667 +0.08(+1.10%)
Jul 24, 2023 6.867 6.896 6.801 6.867 6,162,659 +0.07(+0.98%)
Jul 21, 2023 6.820 6.820 6.754 6.801 6,179,032 +0.01(+0.14%)
Jul 20, 2023 7.038 7.038 6.744 6.791 12,354,468 -0.45(-6.27%)
Jul 19, 2023 7.341 7.347 7.237 7.246 5,414,298 -0.19(-2.55%)
Jul 18, 2023 7.445 7.464 7.388 7.436 5,085,229 -0.09(-1.26%)
Jul 17, 2023 7.426 7.549 7.388 7.530 6,652,032 +0.13(+1.79%)
Jul 14, 2023 7.445 7.511 7.388 7.398 7,449,205 +0.02(+0.26%)
Jul 13, 2023 7.398 7.398 7.312 7.379 8,889,179 +0.03(+0.39%)
Jul 12, 2023 7.379 7.407 7.322 7.350 8,023,860 -0.09(-1.15%)
Jul 11, 2023 7.511 7.521 7.341 7.436 5,018,374 +0.00(+0.00%)
Jul 10, 2023 7.322 7.436 7.303 7.436 5,915,551 +0.09(+1.29%)
Jul 07, 2023 7.331 7.445 7.308 7.341 5,238,950 +0.07(+0.91%)
Jul 06, 2023 7.227 7.303 7.175 7.275 7,340,869 -0.02(-0.26%)
Jul 05, 2023 7.379 7.406 7.293 7.293 5,717,678 -0.17(-2.28%)
Jul 03, 2023 7.445 7.492 7.388 7.464 3,783,036 -0.01(-0.13%)
Jun 30, 2023 7.511 7.516 7.436 7.473 5,289,303 +0.04(+0.51%)
Jun 29, 2023 7.398 7.455 7.341 7.436 4,774,629 +0.00(+0.00%)
Jun 28, 2023 7.464 7.492 7.398 7.436 6,168,813 -0.16(-2.12%)
Jun 27, 2023 7.549 7.597 7.421 7.597 9,822,183 -0.05(-0.62%)
Jun 26, 2023 7.644 7.739 7.634 7.644 4,646,356 +0.19(+2.49%)
Jun 23, 2023 7.494 7.516 7.423 7.458 5,849,805 -0.14(-1.86%)
Jun 22, 2023 7.494 7.608 7.449 7.599 4,634,810 +0.08(+1.06%)
Jun 21, 2023 7.661 7.661 7.507 7.520 6,559,670 -0.11(-1.39%)
Jun 20, 2023 7.670 7.714 7.591 7.626 5,716,781 -0.09(-1.14%)
Jun 16, 2023 7.820 7.842 7.688 7.714 11,282,374 -0.15(-1.91%)
Jun 15, 2023 7.837 7.908 7.829 7.864 8,196,008 +0.64(+8.91%)
May 08, 2023 7.194 7.229 7.123 7.220 3,881,342 -0.01(-0.12%)
May 05, 2023 7.097 7.247 7.062 7.229 6,044,980 +0.19(+2.76%)
May 04, 2023 7.044 7.079 6.991 7.035 6,213,773 -0.03(-0.37%)
May 03, 2023 7.097 7.176 7.062 7.062 5,944,693 +0.01(+0.12%)
May 02, 2023 7.035 7.088 6.982 7.053 5,400,758 +0.01(+0.13%)
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.