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, 2008 1.436 1.441 1.402 1.402 4,391,632 -0.02(-1.35%)
Jun 27, 2008 1.431 1.436 1.388 1.422 13,003,475 +0.00(+0.34%)
Jun 26, 2008 1.489 1.489 1.417 1.417 8,583,673 -0.07(-4.84%)
Jun 25, 2008 1.513 1.537 1.479 1.489 14,951,425 -0.01(-0.64%)
Jun 24, 2008 1.484 1.508 1.465 1.499 12,312,680 +0.02(+1.63%)
Jun 23, 2008 1.465 1.489 1.455 1.475 8,809,886 +0.04(+3.02%)
Jun 20, 2008 1.547 1.547 1.431 1.431 16,128,150 -0.06(-3.87%)
Jun 19, 2008 1.451 1.503 1.436 1.489 8,290,808 +0.03(+1.97%)
Jun 18, 2008 1.489 1.494 1.446 1.460 9,435,606 -0.04(-2.88%)
Jun 17, 2008 1.499 1.518 1.489 1.503 4,566,324 +0.02(+1.29%)
Jun 16, 2008 1.527 1.527 1.479 1.484 8,028,722 -0.02(-1.59%)
Jun 13, 2008 1.479 1.523 1.465 1.508 5,097,929 +0.04(+2.95%)
Jun 12, 2008 1.475 1.513 1.465 1.465 9,423,258 -0.01(-0.65%)
Jun 11, 2008 1.527 1.537 1.475 1.475 12,244,131 -0.06(-3.76%)
Jun 10, 2008 1.532 1.556 1.523 1.532 6,418,859 -0.03(-1.85%)
Jun 09, 2008 1.609 1.609 1.542 1.561 5,960,547 -0.03(-1.81%)
Jun 06, 2008 1.638 1.643 1.585 1.590 10,008,560 -0.08(-4.61%)
Jun 05, 2008 1.580 1.691 1.580 1.667 15,873,155 +0.11(+6.77%)
Jun 04, 2008 1.571 1.595 1.561 1.561 12,872,394 -0.01(-0.61%)
Jun 03, 2008 1.599 1.623 1.571 1.571 9,971,596 -0.04(-2.68%)
Jun 02, 2008 1.628 1.681 1.604 1.614 8,240,807 -0.05(-3.17%)
May 30, 2008 1.623 1.676 1.623 1.667 5,373,558 +0.03(+2.06%)
May 29, 2008 1.633 1.652 1.614 1.633 7,579,226 -0.01(-0.87%)
May 28, 2008 1.638 1.657 1.614 1.647 6,143,004 +0.00(+0.29%)
May 27, 2008 1.604 1.652 1.604 1.643 3,855,070 +0.02(+1.48%)
May 26, 2008 1.662 1.662 1.595 1.619 0 +0.00(+0.00%)
May 23, 2008 1.662 1.662 1.595 1.619 4,003,112 -0.04(-2.60%)
May 22, 2008 1.643 1.676 1.643 1.662 4,809,420 -0.01(-0.57%)
May 21, 2008 1.681 1.686 1.628 1.671 6,032,643 -0.01(-0.57%)
May 20, 2008 1.729 1.729 1.671 1.681 4,855,162 -0.06(-3.58%)
May 19, 2008 1.792 1.811 1.744 1.744 5,735,090 -0.04(-2.16%)
May 16, 2008 1.710 1.792 1.695 1.782 9,197,884 +0.11(+6.30%)
May 15, 2008 1.623 1.676 1.623 1.676 7,113,671 +0.05(+3.25%)
May 14, 2008 1.647 1.657 1.623 1.623 4,821,985 -0.02(-1.46%)
May 13, 2008 1.638 1.647 1.619 1.647 3,864,148 +0.02(+1.18%)
May 12, 2008 1.566 1.633 1.566 1.628 4,829,391 +0.04(+2.73%)
May 09, 2008 1.614 1.614 1.580 1.585 3,420,425 -0.01(-0.60%)
May 08, 2008 1.604 1.628 1.595 1.595 4,218,567 +0.00(+0.00%)
May 07, 2008 1.671 1.671 1.595 1.595 5,432,273 -0.10(-5.95%)
May 06, 2008 1.638 1.700 1.623 1.695 16,206,915 +0.06(+3.52%)
May 05, 2008 1.657 1.662 1.628 1.638 3,296,849 -0.09(-5.28%)
May 02, 2008 1.681 1.729 1.652 1.729 6,578,439 +0.07(+4.05%)
May 01, 2008 1.628 1.705 1.628 1.662 10,657,551 +0.00(+0.00%)
Apr 30, 2008 1.619 1.662 1.614 1.662 7,759,613 +0.02(+1.17%)
Apr 29, 2008 1.652 1.652 1.604 1.643 6,677,116 -0.01(-0.87%)
Apr 28, 2008 1.652 1.676 1.652 1.657 5,783,544 -0.01(-0.58%)
Apr 25, 2008 1.667 1.667 1.623 1.667 6,113,929 +0.01(+0.58%)
Apr 24, 2008 1.671 1.671 1.609 1.657 9,928,619 +0.00(+0.29%)
Apr 23, 2008 1.657 1.671 1.623 1.652 4,399,694 +0.01(+0.88%)
Apr 22, 2008 1.676 1.681 1.609 1.638 7,896,269 -0.06(-3.67%)
Apr 21, 2008 1.691 1.700 1.667 1.700 5,328,876 +0.02(+1.14%)
Apr 18, 2008 1.686 1.705 1.671 1.681 10,747,198 -0.00(-0.29%)
Apr 17, 2008 1.686 1.691 1.667 1.686 4,602,955 -0.01(-0.85%)
Apr 16, 2008 1.652 1.719 1.647 1.700 11,605,569 +0.07(+4.43%)
Apr 15, 2008 1.604 1.628 1.575 1.628 4,741,954 +0.06(+3.67%)
Apr 14, 2008 1.604 1.604 1.571 1.571 4,326,032 +0.00(+0.00%)
Apr 11, 2008 1.585 1.604 1.561 1.571 5,738,254 -0.03(-2.10%)
Apr 10, 2008 1.609 1.628 1.585 1.604 9,427,595 +0.04(+2.77%)
Apr 09, 2008 1.585 1.585 1.551 1.561 7,314,506 -0.01(-0.61%)
Apr 08, 2008 1.614 1.619 1.566 1.571 21,198,848 -0.06(-3.82%)
Apr 07, 2008 1.647 1.676 1.619 1.633 18,136,820 -0.02(-1.45%)
Apr 04, 2008 1.667 1.691 1.638 1.657 11,093,916 -0.02(-1.43%)
Apr 03, 2008 1.657 1.695 1.643 1.681 7,770,717 +0.00(+0.00%)
Apr 02, 2008 1.705 1.705 1.643 1.681 7,790,583 -0.00(-0.29%)
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.