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

United Microelectronics Corp ADR (NY: UMC )

8.180 +0.110 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Nov 30, 2007 1.993 2.021 1.954 1.960 14,812,381 -0.03(-1.41%)
Nov 29, 2007 1.954 2.010 1.937 1.988 12,356,306 -0.02(-0.84%)
Nov 28, 2007 1.926 2.004 1.920 2.004 17,003,192 +0.07(+3.48%)
Nov 27, 2007 1.926 1.976 1.920 1.937 9,844,736 -0.01(-0.29%)
Nov 26, 2007 1.993 2.021 1.937 1.943 16,697,557 -0.09(-4.42%)
Nov 23, 2007 1.999 2.033 1.948 2.033 5,891,770 +0.10(+5.23%)
Nov 21, 2007 1.976 2.027 1.915 1.931 13,176,525 -0.09(-4.44%)
Nov 20, 2007 2.038 2.055 1.988 2.021 15,174,245 +0.06(+2.86%)
Nov 19, 2007 1.988 2.066 1.954 1.965 22,071,578 +0.02(+1.16%)
Nov 16, 2007 1.937 1.954 1.898 1.943 7,203,838 +0.01(+0.58%)
Nov 15, 2007 2.010 2.010 1.926 1.931 10,240,737 -0.08(-3.91%)
Nov 14, 2007 2.033 2.033 1.960 2.010 8,606,925 +0.01(+0.28%)
Nov 13, 2007 1.858 2.004 1.858 2.004 13,970,128 +0.16(+8.84%)
Nov 12, 2007 1.858 1.926 1.842 1.842 15,307,727 -0.07(-3.81%)
Nov 09, 2007 1.937 1.943 1.903 1.915 10,415,364 +0.01(+0.59%)
Nov 08, 2007 2.038 2.038 1.903 1.903 13,008,266 -0.07(-3.69%)
Nov 07, 2007 2.038 2.038 1.976 1.976 12,973,206 -0.08(-3.83%)
Nov 06, 2007 1.971 2.055 1.971 2.055 10,076,574 +0.08(+3.98%)
Nov 05, 2007 1.993 2.010 1.965 1.976 11,791,101 -0.03(-1.40%)
Nov 02, 2007 2.049 2.061 1.993 2.004 13,760,342 -0.02(-1.11%)
Nov 01, 2007 2.049 2.089 2.016 2.027 18,714,136 -0.09(-4.24%)
Oct 31, 2007 2.162 2.167 2.066 2.117 20,751,472 -0.07(-3.33%)
Oct 30, 2007 2.257 2.257 2.179 2.190 13,778,152 -0.09(-3.94%)
Oct 29, 2007 2.235 2.280 2.190 2.280 12,427,587 +0.07(+3.05%)
Oct 26, 2007 2.150 2.212 2.139 2.212 14,053,680 +0.08(+3.68%)
Oct 25, 2007 2.100 2.134 2.077 2.134 11,121,192 +0.06(+2.70%)
Oct 24, 2007 2.106 2.122 2.027 2.077 12,833,665 -0.04(-2.12%)
Oct 23, 2007 2.089 2.128 2.083 2.122 9,686,739 +0.04(+1.89%)
Oct 22, 2007 2.111 2.111 2.044 2.083 7,948,975 -0.03(-1.33%)
Oct 19, 2007 2.134 2.139 2.100 2.111 4,594,201 -0.04(-2.08%)
Oct 18, 2007 2.139 2.162 2.106 2.156 4,565,705 -0.01(-0.26%)
Oct 17, 2007 2.150 2.167 2.094 2.162 11,331,889 +0.03(+1.32%)
Oct 16, 2007 2.184 2.184 2.111 2.134 9,782,560 -0.04(-1.81%)
Oct 15, 2007 2.100 2.201 2.100 2.173 11,905,013 -0.06(-2.52%)
Oct 12, 2007 2.229 2.251 2.173 2.229 5,828,643 -0.03(-1.24%)
Oct 11, 2007 2.392 2.392 2.229 2.257 26,136,100 -0.19(-7.59%)
Oct 10, 2007 2.499 2.499 2.403 2.442 14,571,964 -0.07(-2.90%)
Oct 09, 2007 2.369 2.515 2.358 2.515 18,808,130 -0.41(-13.96%)
Oct 08, 2007 2.972 2.996 2.907 2.923 5,016,356 -0.08(-2.68%)
Oct 05, 2007 2.923 3.020 2.899 3.004 10,922,618 +0.10(+3.61%)
Oct 04, 2007 2.875 2.915 2.851 2.899 6,874,642 +0.04(+1.41%)
Oct 03, 2007 2.964 2.964 2.843 2.859 7,278,558 -0.14(-4.57%)
Oct 02, 2007 2.980 2.996 2.932 2.996 7,357,032 +0.03(+1.09%)
Oct 01, 2007 2.875 2.996 2.867 2.964 4,796,331 +0.07(+2.51%)
Sep 28, 2007 2.940 2.948 2.843 2.891 5,193,341 -0.03(-1.10%)
Sep 27, 2007 2.883 2.940 2.875 2.923 7,154,267 +0.02(+0.83%)
Sep 26, 2007 2.867 2.940 2.859 2.899 7,912,184 +0.03(+1.12%)
Sep 25, 2007 2.851 2.875 2.811 2.867 7,267,632 -0.02(-0.56%)
Sep 24, 2007 2.859 2.883 2.819 2.883 8,826,179 +0.04(+1.42%)
Sep 21, 2007 2.819 2.851 2.702 2.843 11,636,580 +0.06(+2.32%)
Sep 20, 2007 2.811 2.819 2.714 2.779 15,095,630 -0.04(-1.43%)
Sep 19, 2007 2.762 2.867 2.738 2.819 17,509,068 +0.06(+2.34%)
Sep 18, 2007 2.682 2.779 2.666 2.754 15,746,391 +0.10(+3.64%)
Sep 17, 2007 2.674 2.698 2.658 2.658 4,599,030 -0.04(-1.49%)
Sep 14, 2007 2.650 2.706 2.617 2.698 9,141,315 +0.04(+1.51%)
Sep 13, 2007 2.609 2.658 2.601 2.658 7,349,706 +0.06(+2.48%)
Sep 12, 2007 2.609 2.642 2.569 2.593 7,237,459 -0.03(-1.23%)
Sep 11, 2007 2.561 2.625 2.561 2.625 5,201,861 +0.08(+3.16%)
Sep 10, 2007 2.609 2.625 2.545 2.545 13,546,644 -0.07(-2.77%)
Sep 07, 2007 2.585 2.617 2.561 2.617 10,524,911 -0.01(-0.31%)
Sep 06, 2007 2.585 2.634 2.585 2.625 4,590,959 +0.03(+1.24%)
Sep 05, 2007 2.617 2.642 2.585 2.593 8,293,750 -0.06(-2.13%)
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.