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

United Microelectronics Corp ADR (NY: UMC )

8.350 -0.100 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 28, 2019 1.612 1.619 1.597 1.612 208,691 -0.01(-0.45%)
Jun 27, 2019 1.597 1.619 1.597 1.619 399,555 +0.02(+1.37%)
Jun 26, 2019 1.568 1.597 1.568 1.597 599,881 +0.03(+1.86%)
Jun 25, 2019 1.561 1.597 1.553 1.568 1,335,748 +0.00(+0.00%)
Jun 24, 2019 1.553 1.568 1.553 1.568 1,604,527 +0.05(+3.37%)
Jun 21, 2019 1.553 1.575 1.517 1.517 4,184,653 -0.04(-2.35%)
Jun 20, 2019 1.553 1.561 1.539 1.553 319,951 +0.00(+0.00%)
Jun 19, 2019 1.546 1.561 1.539 1.553 303,309 +0.03(+1.91%)
Jun 18, 2019 1.510 1.524 1.495 1.524 733,535 -0.01(-0.48%)
Jun 17, 2019 1.546 1.546 1.524 1.532 263,848 -0.01(-0.94%)
Jun 14, 2019 1.546 1.546 1.535 1.546 380,497 -0.01(-0.47%)
Jun 13, 2019 1.546 1.553 1.539 1.553 550,143 +0.04(+2.40%)
Jun 12, 2019 1.546 1.553 1.517 1.517 362,552 -0.01(-0.48%)
Jun 11, 2019 1.524 1.532 1.517 1.524 308,747 +0.02(+1.46%)
Jun 10, 2019 1.517 1.532 1.502 1.502 599,036 +0.01(+0.49%)
Jun 07, 2019 1.495 1.495 1.480 1.495 554,635 +0.01(+0.49%)
Jun 06, 2019 1.473 1.495 1.473 1.488 769,658 +0.04(+3.03%)
Jun 05, 2019 1.473 1.473 1.429 1.444 1,206,535 -0.03(-1.98%)
Jun 04, 2019 1.480 1.480 1.462 1.473 1,212,408 -0.01(-0.98%)
Jun 03, 2019 1.502 1.502 1.473 1.488 1,274,841 +0.05(+3.55%)
May 31, 2019 1.451 1.451 1.433 1.437 630,186 -0.01(-0.50%)
May 30, 2019 1.437 1.451 1.429 1.444 313,569 +0.02(+1.54%)
May 29, 2019 1.408 1.429 1.400 1.422 422,678 +0.05(+3.72%)
May 28, 2019 1.429 1.429 1.364 1.371 1,843,198 -0.10(-6.93%)
May 24, 2019 1.473 1.480 1.459 1.473 228,572 +0.01(+1.00%)
May 23, 2019 1.444 1.459 1.437 1.459 605,348 +0.01(+0.50%)
May 22, 2019 1.466 1.480 1.451 1.451 437,534 -0.01(-1.00%)
May 21, 2019 1.480 1.480 1.451 1.466 1,523,662 +0.03(+2.03%)
May 20, 2019 1.459 1.459 1.429 1.437 898,148 -0.04(-2.96%)
May 17, 2019 1.473 1.488 1.473 1.480 509,250 -0.01(-0.49%)
May 16, 2019 1.517 1.517 1.488 1.488 250,437 -0.01(-0.49%)
May 15, 2019 1.502 1.510 1.495 1.495 157,631 -0.01(-0.97%)
May 14, 2019 1.510 1.524 1.495 1.510 544,949 +0.01(+0.49%)
May 13, 2019 1.502 1.517 1.473 1.502 530,619 -0.04(-2.83%)
May 10, 2019 1.524 1.561 1.513 1.546 676,943 +0.01(+0.95%)
May 09, 2019 1.546 1.546 1.513 1.532 1,003,991 -0.06(-3.67%)
May 08, 2019 1.561 1.590 1.561 1.590 490,138 +0.02(+1.40%)
May 07, 2019 1.575 1.583 1.568 1.568 584,466 -0.01(-0.92%)
May 06, 2019 1.553 1.590 1.532 1.583 1,763,671 -0.04(-2.25%)
May 03, 2019 1.612 1.626 1.612 1.619 493,070 +0.04(+2.30%)
May 02, 2019 1.575 1.590 1.575 1.583 386,966 +0.00(+0.00%)
May 01, 2019 1.590 1.590 1.575 1.583 257,115 +0.00(+0.00%)
Apr 30, 2019 1.590 1.597 1.568 1.583 415,930 +0.00(+0.00%)
Apr 29, 2019 1.590 1.590 1.575 1.583 524,140 -0.01(-0.46%)
Apr 26, 2019 1.612 1.663 1.590 1.590 1,842,020 +0.04(+2.35%)
Apr 25, 2019 1.539 1.561 1.532 1.553 1,183,776 +0.09(+6.50%)
Apr 24, 2019 1.378 1.510 1.378 1.459 2,809,203 +0.05(+3.63%)
Apr 23, 2019 1.393 1.408 1.386 1.408 604,940 +0.02(+1.58%)
Apr 22, 2019 1.400 1.400 1.378 1.386 307,446 -0.02(-1.55%)
Apr 18, 2019 1.415 1.422 1.393 1.408 416,696 -0.02(-1.53%)
Apr 17, 2019 1.422 1.437 1.422 1.429 391,059 +0.01(+1.03%)
Apr 16, 2019 1.415 1.429 1.408 1.415 238,607 +0.01(+0.52%)
Apr 15, 2019 1.422 1.426 1.404 1.408 586,554 -0.03(-2.03%)
Apr 12, 2019 1.422 1.444 1.422 1.437 266,965 +0.02(+1.55%)
Apr 11, 2019 1.422 1.429 1.411 1.415 973,732 -0.03(-2.02%)
Apr 10, 2019 1.444 1.451 1.429 1.444 429,681 -0.01(-0.50%)
Apr 09, 2019 1.415 1.466 1.415 1.451 1,879,051 +0.06(+4.19%)
Apr 08, 2019 1.386 1.393 1.378 1.393 445,676 +0.03(+2.14%)
Apr 05, 2019 1.364 1.364 1.357 1.364 191,551 +0.00(+0.00%)
Apr 04, 2019 1.364 1.371 1.357 1.364 478,372 +0.00(+0.00%)
Apr 03, 2019 1.357 1.364 1.357 1.364 348,817 +0.00(+0.00%)
Apr 02, 2019 1.364 1.378 1.349 1.364 370,234 -0.01(-0.53%)
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.