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 (%)
Aug 30, 2019 1.813 1.813 1.804 1.813 218,234 +0.02(+0.96%)
Aug 29, 2019 1.761 1.796 1.758 1.796 394,682 +0.04(+2.45%)
Aug 28, 2019 1.761 1.761 1.736 1.753 167,718 +0.00(+0.00%)
Aug 27, 2019 1.761 1.761 1.736 1.753 239,339 +0.00(+0.00%)
Aug 26, 2019 1.753 1.761 1.744 1.753 281,448 +0.01(+0.49%)
Aug 23, 2019 1.770 1.778 1.744 1.744 521,203 -0.03(-1.46%)
Aug 22, 2019 1.787 1.787 1.753 1.770 128,416 -0.04(-2.37%)
Aug 21, 2019 1.821 1.821 1.804 1.813 229,739 +0.00(+0.00%)
Aug 20, 2019 1.804 1.813 1.796 1.813 421,242 +0.02(+0.96%)
Aug 19, 2019 1.804 1.804 1.778 1.796 1,940,502 +0.02(+0.97%)
Aug 16, 2019 1.778 1.796 1.757 1.778 2,581,225 +0.06(+3.50%)
Aug 15, 2019 1.727 1.736 1.710 1.718 719,329 -0.03(-1.48%)
Aug 14, 2019 1.744 1.761 1.736 1.744 441,380 -0.01(-0.49%)
Aug 13, 2019 1.736 1.761 1.736 1.753 1,106,469 +0.00(+0.25%)
Aug 12, 2019 1.736 1.754 1.736 1.748 739,452 -0.01(-0.73%)
Aug 09, 2019 1.787 1.787 1.753 1.761 743,744 -0.03(-1.44%)
Aug 08, 2019 1.778 1.796 1.778 1.787 162,060 +0.04(+2.46%)
Aug 07, 2019 1.744 1.770 1.736 1.744 482,205 +0.01(+0.50%)
Aug 06, 2019 1.744 1.770 1.736 1.736 255,439 +0.01(+0.50%)
Aug 05, 2019 1.753 1.753 1.710 1.727 733,175 -0.05(-2.90%)
Aug 02, 2019 1.787 1.804 1.753 1.778 688,807 -0.02(-0.96%)
Aug 01, 2019 1.830 1.839 1.796 1.796 412,009 -0.08(-4.13%)
Jul 31, 2019 1.864 1.873 1.839 1.873 942,744 +0.03(+1.40%)
Jul 30, 2019 1.847 1.856 1.839 1.847 459,943 +0.02(+0.94%)
Jul 29, 2019 1.796 1.830 1.796 1.830 490,161 +0.05(+2.90%)
Jul 26, 2019 1.804 1.804 1.753 1.778 805,199 -0.05(-2.82%)
Jul 25, 2019 1.847 1.847 1.830 1.830 290,208 -0.06(-3.18%)
Jul 24, 2019 1.882 1.907 1.856 1.890 788,746 +0.06(+3.29%)
Jul 23, 2019 1.839 1.847 1.813 1.830 526,749 -0.01(-0.47%)
Jul 22, 2019 1.847 1.847 1.830 1.839 209,291 -0.01(-0.47%)
Jul 19, 2019 1.882 1.882 1.839 1.847 452,881 -0.03(-1.38%)
Jul 18, 2019 1.873 1.873 1.856 1.873 250,672 +0.02(+0.93%)
Jul 17, 2019 1.873 1.873 1.834 1.856 456,823 -0.03(-1.37%)
Jul 16, 2019 1.907 1.907 1.864 1.882 640,995 -0.05(-2.67%)
Jul 15, 2019 1.959 1.967 1.916 1.933 1,106,298 +0.04(+1.99%)
Jul 12, 2019 1.912 1.912 1.871 1.895 874,269 -0.02(-1.29%)
Jul 11, 2019 1.937 1.961 1.912 1.920 1,695,109 +0.01(+0.43%)
Jul 10, 2019 1.879 1.920 1.879 1.912 3,067,220 +0.11(+5.94%)
Jul 09, 2019 1.813 1.821 1.797 1.805 224,452 +0.02(+0.92%)
Jul 08, 2019 1.797 1.813 1.788 1.788 259,913 -0.03(-1.81%)
Jul 05, 2019 1.813 1.830 1.805 1.821 393,269 -0.01(-0.45%)
Jul 03, 2019 1.821 1.838 1.821 1.830 176,067 -0.01(-0.45%)
Jul 02, 2019 1.871 1.871 1.838 1.838 432,459 -0.03(-1.76%)
Jul 01, 2019 1.863 1.879 1.863 1.871 728,429 +0.05(+2.71%)
Jun 28, 2019 1.821 1.830 1.805 1.821 184,682 -0.01(-0.45%)
Jun 27, 2019 1.805 1.830 1.805 1.830 353,589 +0.02(+1.37%)
Jun 26, 2019 1.772 1.805 1.772 1.805 530,869 +0.03(+1.86%)
Jun 25, 2019 1.764 1.805 1.755 1.772 1,182,080 +0.00(+0.00%)
Jun 24, 2019 1.755 1.772 1.755 1.772 1,419,937 +0.06(+3.37%)
Jun 21, 2019 1.755 1.780 1.714 1.714 3,703,238 -0.04(-2.35%)
Jun 20, 2019 1.755 1.764 1.739 1.755 283,143 +0.00(+0.00%)
Jun 19, 2019 1.747 1.764 1.739 1.755 268,415 +0.03(+1.91%)
Jun 18, 2019 1.706 1.722 1.689 1.722 649,147 -0.01(-0.48%)
Jun 17, 2019 1.747 1.747 1.722 1.731 233,494 -0.02(-0.94%)
Jun 14, 2019 1.747 1.747 1.735 1.747 336,724 -0.01(-0.47%)
Jun 13, 2019 1.747 1.755 1.739 1.755 486,853 +0.04(+2.40%)
Jun 12, 2019 1.747 1.755 1.714 1.714 320,842 -0.01(-0.48%)
Jun 11, 2019 1.722 1.731 1.714 1.722 273,228 +0.02(+1.46%)
Jun 10, 2019 1.714 1.731 1.698 1.698 530,121 +0.01(+0.49%)
Jun 07, 2019 1.689 1.689 1.673 1.689 490,828 +0.01(+0.49%)
Jun 06, 2019 1.665 1.689 1.665 1.681 681,114 +0.05(+3.03%)
Jun 05, 2019 1.665 1.665 1.615 1.632 1,067,732 -0.03(-1.98%)
Jun 04, 2019 1.673 1.673 1.652 1.665 1,072,929 -0.02(-0.98%)
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.