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

United Microelectronics Corp ADR (NY: UMC )

8.150 +0.310 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 2.062 2.139 2.053 2.131 1,185,917 -0.01(-0.40%)
Feb 27, 2020 2.165 2.182 2.131 2.139 1,076,309 -0.06(-2.73%)
Feb 26, 2020 2.174 2.238 2.174 2.199 1,063,260 +0.01(+0.39%)
Feb 25, 2020 2.234 2.242 2.191 2.191 1,399,419 -0.01(-0.39%)
Feb 24, 2020 2.208 2.217 2.191 2.199 1,740,944 -0.05(-2.29%)
Feb 21, 2020 2.277 2.281 2.242 2.251 548,206 -0.03(-1.50%)
Feb 20, 2020 2.285 2.303 2.277 2.285 526,885 +0.00(+0.00%)
Feb 19, 2020 2.311 2.320 2.285 2.285 1,044,387 -0.02(-0.75%)
Feb 18, 2020 2.285 2.337 2.199 2.303 826,242 -0.06(-2.55%)
Feb 14, 2020 2.388 2.388 2.360 2.363 1,375,054 -0.05(-2.14%)
Feb 13, 2020 2.414 2.431 2.406 2.414 509,416 +0.00(+0.00%)
Feb 12, 2020 2.397 2.449 2.388 2.414 2,891,283 +0.03(+1.44%)
Feb 11, 2020 2.363 2.397 2.363 2.380 556,372 +0.04(+1.84%)
Feb 10, 2020 2.320 2.354 2.311 2.337 502,864 +0.03(+1.12%)
Feb 07, 2020 2.354 2.354 2.311 2.311 965,355 -0.03(-1.10%)
Feb 06, 2020 2.311 2.363 2.277 2.337 1,101,423 +0.11(+5.02%)
Feb 05, 2020 2.294 2.294 2.217 2.225 1,095,125 +0.08(+3.60%)
Feb 04, 2020 2.148 2.165 2.131 2.148 644,929 +0.04(+2.04%)
Feb 03, 2020 2.096 2.114 2.088 2.105 271,686 +0.03(+1.24%)
Jan 31, 2020 2.079 2.088 2.071 2.079 1,282,523 -0.03(-1.63%)
Jan 30, 2020 2.131 2.139 2.096 2.114 753,110 -0.10(-4.65%)
Jan 29, 2020 2.225 2.225 2.182 2.217 395,414 +0.03(+1.57%)
Jan 28, 2020 2.191 2.191 2.161 2.182 308,256 +0.03(+1.19%)
Jan 27, 2020 2.199 2.208 2.148 2.157 550,315 -0.07(-3.09%)
Jan 24, 2020 2.277 2.294 2.225 2.225 345,916 -0.03(-1.52%)
Jan 23, 2020 2.268 2.277 2.251 2.260 389,333 -0.03(-1.13%)
Jan 22, 2020 2.277 2.294 2.268 2.285 560,743 +0.01(+0.38%)
Jan 21, 2020 2.251 2.277 2.251 2.277 543,238 +0.02(+0.76%)
Jan 17, 2020 2.260 2.268 2.251 2.260 305,412 -0.01(-0.38%)
Jan 16, 2020 2.294 2.294 2.260 2.268 413,259 -0.01(-0.38%)
Jan 15, 2020 2.303 2.303 2.268 2.277 455,806 -0.03(-1.12%)
Jan 14, 2020 2.285 2.311 2.285 2.303 396,026 +0.03(+1.13%)
Jan 13, 2020 2.277 2.277 2.268 2.277 266,758 +0.01(+0.38%)
Jan 10, 2020 2.277 2.277 2.251 2.268 484,423 +0.02(+0.76%)
Jan 09, 2020 2.260 2.285 2.251 2.251 282,964 +0.01(+0.38%)
Jan 08, 2020 2.234 2.251 2.225 2.242 444,512 -0.03(-1.14%)
Jan 07, 2020 2.260 2.268 2.234 2.268 811,140 +0.01(+0.38%)
Jan 06, 2020 2.251 2.268 2.234 2.260 636,169 -0.03(-1.13%)
Jan 03, 2020 2.294 2.298 2.277 2.285 284,578 -0.04(-1.85%)
Jan 02, 2020 2.311 2.333 2.311 2.328 671,726 +0.03(+1.12%)
Dec 31, 2019 2.303 2.315 2.285 2.303 331,251 -0.01(-0.37%)
Dec 30, 2019 2.337 2.337 2.311 2.311 270,971 -0.03(-1.10%)
Dec 27, 2019 2.354 2.354 2.337 2.337 203,802 +0.01(+0.37%)
Dec 26, 2019 2.337 2.354 2.328 2.328 209,010 -0.01(-0.37%)
Dec 24, 2019 2.354 2.354 2.337 2.337 176,101 -0.01(-0.37%)
Dec 23, 2019 2.354 2.354 2.337 2.346 769,333 +0.01(+0.37%)
Dec 20, 2019 2.371 2.380 2.337 2.337 2,179,323 +0.00(+0.00%)
Dec 19, 2019 2.388 2.388 2.337 2.337 434,502 -0.03(-1.45%)
Dec 18, 2019 2.380 2.388 2.371 2.371 617,525 -0.03(-1.43%)
Dec 17, 2019 2.380 2.414 2.380 2.406 1,243,213 +0.05(+2.19%)
Dec 16, 2019 2.337 2.354 2.320 2.354 837,420 +0.06(+2.62%)
Dec 13, 2019 2.354 2.354 2.294 2.294 1,064,521 -0.03(-1.48%)
Dec 12, 2019 2.311 2.354 2.311 2.328 1,784,378 +0.05(+2.26%)
Dec 11, 2019 2.277 2.285 2.268 2.277 416,526 -0.02(-0.75%)
Dec 10, 2019 2.303 2.303 2.285 2.294 845,696 +0.02(+0.75%)
Dec 09, 2019 2.303 2.303 2.277 2.277 851,791 +0.01(+0.38%)
Dec 06, 2019 2.311 2.311 2.268 2.268 1,446,635 -0.06(-2.58%)
Dec 05, 2019 2.285 2.346 2.285 2.328 2,881,915 +0.11(+5.04%)
Dec 04, 2019 2.217 2.234 2.208 2.217 2,220,665 +0.07(+3.20%)
Dec 03, 2019 2.131 2.165 2.114 2.148 1,314,964 +0.04(+2.04%)
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.