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

United Microelectronics Corp ADR (NY: UMC )

7.590 -0.110 (-1.43%)
Streaming Delayed Price Updated: 1:20 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 (%)
Dec 29, 2017 1.889 1.889 1.889 0 +0.00(+0.00%)
Dec 28, 2017 1.912 1.912 1.881 1.889 1,411,897 +0.02(+1.27%)
Dec 27, 2017 1.881 1.889 1.865 1.865 1,799,833 -0.02(-0.84%)
Dec 26, 2017 1.897 1.897 1.865 1.881 1,200,743 -0.06(-2.86%)
Dec 22, 2017 1.928 1.936 1.912 1.936 656,153 +0.02(+1.24%)
Dec 21, 2017 1.944 1.944 1.912 1.912 887,719 -0.04(-2.02%)
Dec 20, 2017 1.944 1.960 1.944 1.952 1,757,052 +0.01(+0.41%)
Dec 19, 2017 1.920 1.952 1.920 1.944 2,821,106 +0.02(+0.82%)
Dec 18, 2017 1.952 1.960 1.928 1.928 1,500,105 -0.02(-1.21%)
Dec 15, 2017 1.936 1.984 1.936 1.952 2,995,800 -0.02(-1.20%)
Dec 14, 2017 1.976 1.999 1.976 1.976 1,274,579 +0.00(+0.00%)
Dec 13, 2017 1.968 1.992 1.960 1.976 1,516,977 +0.01(+0.40%)
Dec 12, 2017 1.976 1.976 1.968 1.968 1,353,904 -0.03(-1.58%)
Dec 11, 2017 2.007 2.031 1.992 1.999 1,460,557 +0.05(+2.43%)
Dec 08, 2017 1.936 1.992 1.936 1.952 2,029,595 +0.01(+0.41%)
Dec 07, 2017 1.944 1.960 1.928 1.944 1,309,289 -0.02(-1.20%)
Dec 06, 2017 1.984 1.999 1.968 1.968 1,525,815 -0.06(-2.73%)
Dec 05, 2017 2.039 2.055 2.019 2.023 2,056,852 -0.05(-2.29%)
Dec 04, 2017 2.063 2.078 2.063 2.071 2,026,942 +0.03(+1.55%)
Dec 01, 2017 2.023 2.039 2.015 2.039 1,424,866 +0.02(+1.18%)
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%)
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.