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

United Microelectronics Corp ADR (NY: UMC )

8.500 +0.090 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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, 2017 2.015 2.031 1.992 2.015 1,389,030 -0.02(-0.78%)
Nov 29, 2017 2.063 2.071 2.023 2.031 1,458,685 -0.06(-3.02%)
Nov 28, 2017 2.086 2.086 2.071 2.094 892,368 +0.02(+1.14%)
Nov 27, 2017 2.078 2.078 2.071 2.071 462,785 -0.02(-1.13%)
Nov 24, 2017 2.110 2.110 2.094 2.094 207,694 -0.02(-0.75%)
Nov 22, 2017 2.118 2.126 2.110 2.110 468,958 -0.02(-0.74%)
Nov 21, 2017 2.086 2.142 2.086 2.126 820,053 +0.06(+3.07%)
Nov 20, 2017 2.055 2.071 2.055 2.063 1,060,991 +0.02(+0.77%)
Nov 17, 2017 2.031 2.063 2.031 2.047 1,230,942 -0.02(-0.77%)
Nov 16, 2017 2.023 2.063 2.023 2.063 1,505,636 +0.05(+2.35%)
Nov 15, 2017 2.015 2.023 2.007 2.015 1,765,824 -0.01(-0.39%)
Nov 14, 2017 2.039 2.047 2.015 2.023 2,076,760 -0.01(-0.39%)
Nov 13, 2017 2.039 2.047 2.031 2.031 1,292,745 -0.02(-0.77%)
Nov 10, 2017 2.055 2.063 2.047 2.047 2,613,724 +0.01(+0.39%)
Nov 09, 2017 2.039 2.055 2.023 2.039 1,737,136 +0.02(+1.18%)
Nov 08, 2017 2.015 2.015 1.999 2.015 263,649 +0.02(+0.79%)
Nov 07, 2017 2.015 2.031 1.999 1.999 480,602 -0.02(-0.78%)
Nov 06, 2017 2.007 2.015 2.007 2.015 313,157 +0.01(+0.39%)
Nov 03, 2017 2.023 2.028 2.011 2.007 353,492 -0.02(-0.78%)
Nov 02, 2017 2.031 2.039 2.015 2.023 508,973 -0.02(-0.77%)
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.