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

United Microelectronics Corporation (NEW) Common Stock (NY: UMC )

6.600 +0.110 (+1.69%)
Streaming Delayed Price Updated: 12:01 PM EST, Jan 2, 2025 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 (%)
Dec 31, 2024 6.490 0 -0.02(-0.31%)
Dec 30, 2024 6.590 6.590 6.475 6.510 8,440,305 -0.13(-1.96%)
Dec 27, 2024 6.640 6.660 6.565 6.640 6,959,656 -0.03(-0.45%)
Dec 26, 2024 6.730 6.750 6.640 6.670 7,829,417 -0.15(-2.20%)
Dec 24, 2024 6.750 6.850 6.724 6.820 5,848,547 +0.09(+1.34%)
Dec 23, 2024 6.600 6.800 6.570 6.730 19,441,512 +0.20(+3.06%)
Dec 20, 2024 6.490 6.580 6.430 6.530 14,839,996 -0.00(-0.08%)
Dec 19, 2024 6.570 6.635 6.520 6.535 8,289,222 -0.04(-0.68%)
Dec 18, 2024 6.700 6.880 6.560 6.580 19,194,224 +0.08(+1.23%)
Dec 17, 2024 6.480 6.610 6.445 6.500 14,919,399 +0.16(+2.52%)
Dec 16, 2024 6.350 6.420 6.340 6.340 8,573,511 -0.05(-0.78%)
Dec 13, 2024 6.350 6.435 6.310 6.390 15,107,336 -0.01(-0.16%)
Dec 12, 2024 6.450 6.490 6.370 6.400 10,088,565 -0.19(-2.88%)
Dec 11, 2024 6.530 6.620 6.520 6.590 9,419,892 +0.03(+0.46%)
Dec 10, 2024 6.640 6.680 6.530 6.560 11,156,392 -0.13(-1.94%)
Dec 09, 2024 6.740 6.790 6.690 6.690 8,511,831 -0.03(-0.45%)
Dec 06, 2024 6.640 6.740 6.625 6.720 9,310,516 +0.13(+1.97%)
Dec 05, 2024 6.690 6.710 6.540 6.590 17,578,334 -0.14(-2.08%)
Dec 04, 2024 6.780 6.800 6.720 6.730 9,674,486 -0.01(-0.15%)
Dec 03, 2024 6.730 6.780 6.660 6.740 9,816,201 -0.09(-1.32%)
Dec 02, 2024 6.790 6.840 6.750 6.830 13,127,577 +0.08(+1.19%)
Nov 29, 2024 6.650 6.770 6.625 6.750 6,389,006 +0.06(+0.90%)
Nov 27, 2024 6.740 6.770 6.650 6.690 9,039,989 -0.16(-2.34%)
Nov 26, 2024 6.940 6.970 6.810 6.850 9,701,750 -0.02(-0.29%)
Nov 25, 2024 6.930 6.930 6.840 6.870 9,405,217 +0.02(+0.29%)
Nov 22, 2024 6.750 6.860 6.750 6.850 5,025,452 +0.08(+1.18%)
Nov 21, 2024 6.840 6.845 6.710 6.770 11,842,354 -0.03(-0.44%)
Nov 20, 2024 6.900 6.910 6.740 6.800 10,950,822 -0.18(-2.58%)
Nov 19, 2024 6.920 7.000 6.905 6.980 8,609,962 +0.04(+0.58%)
Nov 18, 2024 6.800 6.960 6.795 6.940 13,013,316 +0.16(+2.36%)
Nov 15, 2024 6.880 6.910 6.780 6.780 14,465,030 -0.10(-1.45%)
Nov 14, 2024 6.900 6.930 6.840 6.880 8,611,535 -0.04(-0.58%)
Nov 13, 2024 6.980 7.005 6.900 6.920 12,426,197 -0.07(-1.00%)
Nov 12, 2024 7.020 7.080 6.910 6.990 15,515,167 +0.00(+0.00%)
Nov 11, 2024 7.090 7.100 6.920 6.990 12,245,103 -0.17(-2.37%)
Nov 08, 2024 7.110 7.180 7.100 7.160 8,619,507 -0.08(-1.10%)
Nov 07, 2024 7.240 7.300 7.220 7.240 14,850,122 +0.22(+3.13%)
Nov 06, 2024 6.990 7.030 6.925 7.020 16,220,313 +0.06(+0.86%)
Nov 05, 2024 7.020 7.025 6.900 6.960 12,918,328 -0.11(-1.56%)
Nov 04, 2024 7.040 7.150 7.040 7.070 15,184,954 +0.01(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.