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

United Microelectronics Corp ADR (NY: UMC )

8.390 -0.130 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2022 5.907 5.986 5.836 5.845 9,511,473 +0.06(+1.07%)
Aug 30, 2022 5.810 5.836 5.713 5.783 9,200,763 +0.05(+0.92%)
Aug 29, 2022 5.774 5.819 5.722 5.730 6,587,257 -0.10(-1.66%)
Aug 26, 2022 6.092 6.092 5.827 5.827 8,670,564 -0.32(-5.16%)
Aug 25, 2022 5.977 6.162 5.977 6.145 9,812,511 +0.21(+3.57%)
Aug 24, 2022 5.907 5.968 5.889 5.933 5,109,108 +0.00(+0.00%)
Aug 23, 2022 5.871 5.986 5.854 5.933 8,267,501 +0.03(+0.45%)
Aug 22, 2022 5.995 6.026 5.898 5.907 9,380,954 -0.23(-3.74%)
Aug 19, 2022 6.242 6.246 6.127 6.136 7,602,294 -0.13(-2.11%)
Aug 18, 2022 6.198 6.303 6.171 6.268 6,015,205 +0.05(+0.85%)
Aug 17, 2022 6.233 6.295 6.180 6.215 5,971,175 -0.10(-1.54%)
Aug 16, 2022 6.356 6.387 6.290 6.312 5,429,325 -0.10(-1.51%)
Aug 15, 2022 6.383 6.444 6.347 6.409 5,243,914 +0.01(+0.14%)
Aug 12, 2022 6.312 6.436 6.286 6.400 10,379,266 +0.17(+2.69%)
Aug 11, 2022 6.215 6.453 6.206 6.233 14,867,506 +0.04(+0.71%)
Aug 10, 2022 5.995 6.189 5.977 6.189 11,373,620 +0.31(+5.25%)
Aug 09, 2022 6.039 6.083 5.855 5.880 9,871,488 -0.17(-2.77%)
Aug 08, 2022 6.074 6.105 5.986 6.048 11,400,977 -0.09(-1.44%)
Aug 05, 2022 6.154 6.259 6.127 6.136 9,663,192 +0.14(+2.35%)
Aug 04, 2022 5.942 6.039 5.916 5.995 5,272,671 +0.08(+1.34%)
Aug 03, 2022 5.854 5.924 5.792 5.916 6,766,630 +0.11(+1.98%)
Aug 02, 2022 5.766 5.924 5.748 5.801 6,889,984 -0.07(-1.20%)
Aug 01, 2022 5.977 5.977 5.845 5.871 10,168,566 -0.14(-2.35%)
Jul 29, 2022 5.968 6.057 5.942 6.012 9,139,568 +0.09(+1.49%)
Jul 28, 2022 5.854 5.938 5.748 5.924 11,550,014 -0.15(-2.47%)
Jul 27, 2022 5.854 6.101 5.845 6.074 14,248,879 +0.35(+6.16%)
Jul 26, 2022 5.757 5.801 5.713 5.722 13,784,217 -0.33(-5.53%)
Jul 25, 2022 6.065 6.083 5.951 6.057 10,582,345 -0.19(-2.97%)
Jul 22, 2022 6.356 6.382 6.198 6.242 8,353,760 -0.19(-3.01%)
Jul 21, 2022 6.339 6.480 6.339 6.436 13,393,316 +0.26(+4.29%)
Jul 20, 2022 6.048 6.180 6.048 6.171 9,860,001 +0.06(+1.01%)
Jul 19, 2022 5.977 6.118 5.977 6.109 11,254,023 +0.20(+3.43%)
Jul 18, 2022 6.030 6.048 5.907 5.907 9,641,644 +0.00(+0.00%)
Jul 15, 2022 5.854 5.907 5.792 5.907 6,243,017 +0.07(+1.21%)
Jul 14, 2022 5.783 5.854 5.700 5.836 9,928,277 +0.02(+0.30%)
Jul 13, 2022 5.625 5.867 5.594 5.819 15,158,349 +0.09(+1.54%)
Jul 12, 2022 5.854 5.933 5.651 5.730 17,501,346 -0.01(-0.15%)
Jul 11, 2022 5.792 5.792 5.682 5.739 6,886,038 -0.25(-4.12%)
Jul 08, 2022 5.907 6.008 5.871 5.986 7,810,818 -0.01(-0.15%)
Jul 07, 2022 5.916 6.039 5.898 5.995 11,873,889 +0.39(+6.92%)
Jul 06, 2022 5.580 5.625 5.501 5.607 14,236,015 -0.18(-3.05%)
Jul 05, 2022 5.704 5.788 5.611 5.783 13,054,298 +0.01(+0.15%)
Jul 01, 2022 5.801 5.849 5.730 5.774 14,500,729 -0.19(-3.25%)
Jun 30, 2022 5.819 6.012 5.796 5.968 14,063,840 -0.16(-2.59%)
Jun 29, 2022 6.233 6.233 6.083 6.127 10,406,296 -0.11(-1.84%)
Jun 28, 2022 6.356 6.418 6.220 6.242 9,381,745 -0.21(-3.28%)
Jun 27, 2022 6.541 6.612 6.422 6.453 8,802,279 -0.03(-0.41%)
Jun 24, 2022 6.259 6.480 6.198 6.480 12,479,748 +0.23(+3.67%)
Jun 23, 2022 6.374 6.392 6.101 6.251 15,992,166 -0.31(-4.70%)
Jun 22, 2022 6.586 6.674 6.515 6.559 17,009,596 -0.47(-6.65%)
Jun 21, 2022 6.868 7.101 6.868 7.026 7,584,677 +0.45(+6.79%)
Jun 17, 2022 6.522 6.588 6.414 6.579 10,040,587 +0.00(+0.00%)
Jun 16, 2022 6.720 6.752 6.538 6.579 11,349,548 -0.35(-5.00%)
Jun 15, 2022 6.785 7.008 6.777 6.926 6,504,213 +0.14(+2.07%)
Jun 14, 2022 6.720 6.833 6.687 6.785 6,975,232 +0.10(+1.48%)
Jun 13, 2022 6.851 6.963 6.678 6.687 16,449,020 -0.34(-4.81%)
Jun 10, 2022 7.049 7.156 7.025 7.025 7,349,427 -0.12(-1.73%)
Jun 09, 2022 7.338 7.401 7.148 7.148 11,629,531 -0.24(-3.24%)
Jun 08, 2022 7.503 7.503 7.350 7.387 7,916,095 -0.07(-0.99%)
Jun 07, 2022 7.354 7.462 7.288 7.462 6,305,063 +0.14(+1.91%)
Jun 06, 2022 7.363 7.433 7.313 7.321 9,458,124 +0.14(+1.95%)
Jun 03, 2022 7.231 7.309 7.140 7.181 9,957,235 -0.21(-2.90%)
Jun 02, 2022 7.082 7.412 7.049 7.396 13,589,543 +0.27(+3.82%)
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.