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

United Microelectronics Corp ADR (NY: UMC )

7.585 -0.115 (-1.49%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 1, 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%)
Nov 01, 2017 2.047 2.047 2.027 2.039 379,575 -0.02(-0.77%)
Oct 31, 2017 2.023 2.063 2.023 2.055 3,085,665 +0.01(+0.39%)
Oct 30, 2017 2.047 2.055 2.045 2.047 1,840,014 +0.04(+1.97%)
Oct 27, 2017 2.023 2.023 2.007 2.007 947,017 -0.01(-0.39%)
Oct 26, 2017 1.999 2.031 1.999 2.015 1,550,359 +0.01(+0.39%)
Oct 25, 2017 2.055 2.055 1.992 2.007 3,954,038 -0.04(-1.93%)
Oct 24, 2017 2.055 2.055 2.039 2.047 447,379 +0.02(+0.78%)
Oct 23, 2017 2.047 2.047 2.031 2.031 355,823 -0.01(-0.39%)
Oct 20, 2017 2.039 2.047 2.023 2.039 906,621 +0.00(+0.00%)
Oct 19, 2017 2.063 2.063 2.023 2.039 942,004 -0.05(-2.27%)
Oct 18, 2017 2.086 2.094 2.078 2.086 1,159,211 +0.01(+0.38%)
Oct 17, 2017 2.094 2.094 2.063 2.078 1,068,916 -0.02(-0.75%)
Oct 16, 2017 2.078 2.094 2.078 2.094 826,157 +0.00(+0.00%)
Oct 13, 2017 2.063 2.102 2.063 2.094 1,418,533 +0.04(+1.92%)
Oct 12, 2017 2.055 2.055 2.047 2.055 2,236,808 +0.02(+0.78%)
Oct 11, 2017 2.047 2.055 2.039 2.039 3,332,713 +0.00(+0.00%)
Oct 10, 2017 2.039 2.047 2.031 2.039 2,142,676 +0.01(+0.39%)
Oct 09, 2017 2.031 2.031 2.023 2.031 889,009 +0.00(+0.00%)
Oct 06, 2017 2.015 2.031 2.003 2.031 1,553,801 -0.01(-0.39%)
Oct 05, 2017 2.047 2.047 2.031 2.039 1,438,569 +0.00(+0.00%)
Oct 04, 2017 2.047 2.055 2.031 2.039 2,140,304 +0.00(+0.00%)
Oct 03, 2017 2.063 2.071 2.031 2.039 1,646,492 +0.06(+2.79%)
Oct 02, 2017 1.984 1.992 1.968 1.984 2,323,728 +0.01(+0.40%)
Sep 29, 2017 1.984 1.992 1.976 1.976 4,990,924 -0.01(-0.40%)
Sep 28, 2017 1.999 2.003 1.984 1.984 2,536,950 -0.01(-0.40%)
Sep 27, 2017 1.992 786,704 +0.02(+0.80%)
Sep 26, 2017 1.976 1.999 1.968 1.976 1,850,770 +0.01(+0.40%)
Sep 25, 2017 2.007 2.007 1.944 1.968 2,237,682 -0.08(-3.86%)
Sep 22, 2017 2.039 2.047 2.031 2.047 961,879 -0.01(-0.38%)
Sep 21, 2017 2.071 2.078 2.047 2.055 1,319,613 -0.01(-0.38%)
Sep 20, 2017 2.078 2.078 2.047 2.063 2,344,430 -0.04(-1.88%)
Sep 19, 2017 2.102 2.110 2.086 2.102 934,052 +0.00(+0.00%)
Sep 18, 2017 2.078 2.102 2.071 2.102 1,958,607 +0.04(+1.92%)
Sep 15, 2017 2.063 2.078 2.055 2.063 2,148,071 -0.02(-0.76%)
Sep 14, 2017 2.086 2.086 2.071 2.078 1,134,830 +0.02(+0.77%)
Sep 13, 2017 2.063 2.078 2.055 2.063 1,746,772 -0.02(-0.76%)
Sep 12, 2017 2.102 2.110 2.071 2.078 1,457,439 -0.03(-1.50%)
Sep 11, 2017 2.094 2.110 2.094 2.110 2,264,178 +0.02(+0.75%)
Sep 08, 2017 2.134 2.142 2.094 2.094 7,460,858 -0.05(-2.21%)
Sep 07, 2017 2.118 2.150 2.118 2.142 766,455 +0.02(+1.12%)
Sep 06, 2017 2.102 2.118 2.094 2.118 1,213,882 -0.02(-0.74%)
Sep 05, 2017 2.134 2.157 2.118 2.134 5,655,542 +0.03(+1.50%)
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.