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 (%)
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 +0.04(+0.56%)
Jun 14, 2023 7.732 7.837 7.714 7.820 6,536,486 +0.06(+0.80%)
Jun 13, 2023 7.758 7.802 7.662 7.758 8,745,441 +0.10(+1.27%)
Jun 12, 2023 7.520 7.670 7.502 7.661 7,399,945 +0.20(+2.72%)
Jun 09, 2023 7.494 7.546 7.432 7.458 4,361,288 +0.01(+0.12%)
Jun 08, 2023 7.361 7.454 7.344 7.449 5,287,417 +0.14(+1.93%)
Jun 07, 2023 7.326 7.445 7.300 7.308 5,979,436 +0.03(+0.36%)
Jun 06, 2023 7.141 7.326 7.141 7.282 6,056,760 +0.08(+1.10%)
Jun 05, 2023 7.238 7.264 7.159 7.203 6,479,958 -0.13(-1.80%)
Jun 02, 2023 7.432 7.449 7.321 7.335 8,151,480 +0.00(+0.00%)
Jun 01, 2023 7.273 7.353 7.256 7.335 10,480,362 +0.05(+0.73%)
May 31, 2023 7.344 7.405 7.273 7.282 9,368,756 -0.11(-1.55%)
May 30, 2023 7.599 7.635 7.353 7.397 12,332,994 -0.24(-3.12%)
May 26, 2023 7.194 7.670 7.194 7.635 19,586,856 +0.56(+7.98%)
May 25, 2023 6.912 7.097 6.912 7.070 15,681,476 +0.13(+1.91%)
May 24, 2023 6.982 6.982 6.898 6.938 7,901,016 +0.02(+0.25%)
May 23, 2023 6.956 6.978 6.903 6.921 5,585,352 -0.04(-0.51%)
May 22, 2023 6.982 7.018 6.912 6.956 6,176,709 -0.17(-2.35%)
May 19, 2023 7.203 7.264 7.114 7.123 7,200,927 -0.16(-2.18%)
May 18, 2023 7.150 7.300 7.141 7.282 7,823,775 +0.18(+2.48%)
May 17, 2023 7.035 7.141 7.026 7.106 8,445,259 +0.15(+2.15%)
May 16, 2023 6.965 7.000 6.938 6.956 5,390,794 +0.00(+0.00%)
May 15, 2023 6.868 6.956 6.834 6.956 7,067,214 +0.06(+0.90%)
May 12, 2023 6.876 6.929 6.859 6.894 3,142,486 -0.03(-0.38%)
May 11, 2023 7.035 7.035 6.841 6.921 8,532,403 -0.21(-2.97%)
May 10, 2023 7.150 7.181 7.079 7.132 7,307,826 +0.02(+0.25%)
May 09, 2023 7.141 7.176 7.107 7.114 5,091,090 -0.11(-1.47%)
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.