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

United Microelectronics Corp ADR (NY: UMC )

7.550 -0.150 (-1.95%)
Official Closing Price Updated: 4:00 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 (%)
Jan 31, 2017 1.411 1.411 1.381 1.381 2,464,110 -0.02(-1.09%)
Jan 30, 2017 1.411 1.411 1.388 1.396 1,842,377 -0.02(-1.08%)
Jan 27, 2017 1.396 1.419 1.373 1.411 1,982,637 +0.02(+1.09%)
Jan 26, 2017 1.373 1.403 1.350 1.396 3,221,074 +0.04(+2.81%)
Jan 25, 2017 1.373 1.381 1.342 1.358 1,575,566 -0.01(-0.56%)
Jan 24, 2017 1.388 1.396 1.350 1.365 4,542,960 -0.01(-0.56%)
Jan 23, 2017 1.411 1.411 1.365 1.373 5,158,441 -0.04(-2.70%)
Jan 20, 2017 1.411 1.423 1.388 1.411 2,223,303 +0.02(+1.09%)
Jan 19, 2017 1.419 1.419 1.381 1.396 1,229,420 -0.02(-1.61%)
Jan 18, 2017 1.403 1.426 1.403 1.419 679,512 +0.01(+0.54%)
Jan 17, 2017 1.419 1.434 1.403 1.411 1,365,898 -0.02(-1.60%)
Jan 13, 2017 1.434 1.434 1.434 0 +0.01(+0.53%)
Jan 12, 2017 1.434 1.434 1.403 1.426 5,131,187 +0.00(+0.00%)
Jan 11, 2017 1.411 1.434 1.396 1.426 1,770,971 +0.02(+1.08%)
Jan 10, 2017 1.396 1.411 1.388 1.411 1,141,377 +0.02(+1.09%)
Jan 09, 2017 1.388 1.411 1.373 1.396 2,199,919 +0.02(+1.67%)
Jan 06, 2017 1.373 1.388 1.373 1.373 1,441,247 +0.02(+1.12%)
Jan 05, 2017 1.373 1.381 1.358 1.358 1,843,993 +0.02(+1.14%)
Jan 04, 2017 1.358 1.373 1.339 1.342 1,787,310 -0.02(-1.12%)
Jan 03, 2017 1.342 1.365 1.342 1.358 1,243,872 +0.02(+1.71%)
Dec 30, 2016 1.335 1.335 1.335 0 +0.00(+0.00%)
Dec 29, 2016 1.350 1.358 1.335 1.335 1,218,374 -0.02(-1.13%)
Dec 28, 2016 1.365 1.365 1.342 1.350 1,245,528 +0.00(+0.00%)
Dec 27, 2016 1.358 1.365 1.342 1.350 1,584,751 -0.01(-0.56%)
Dec 23, 2016 1.358 1.358 1.358 0 -0.01(-0.56%)
Dec 22, 2016 1.381 1.381 1.358 1.365 955,749 -0.01(-0.56%)
Dec 21, 2016 1.373 1.381 1.365 1.373 1,073,109 +0.00(+0.00%)
Dec 20, 2016 1.358 1.388 1.358 1.373 666,361 +0.01(+0.56%)
Dec 19, 2016 1.396 1.403 1.358 1.365 1,796,750 -0.01(-0.56%)
Dec 16, 2016 1.388 1.388 1.373 1.373 856,374 -0.02(-1.64%)
Dec 15, 2016 1.365 1.396 1.365 1.396 909,365 +0.03(+2.23%)
Dec 14, 2016 1.365 1.381 1.365 1.365 838,017 -0.02(-1.10%)
Dec 13, 2016 1.381 1.396 1.365 1.381 987,030 -0.02(-1.09%)
Dec 12, 2016 1.388 1.396 1.381 1.396 503,810 +0.01(+0.55%)
Dec 09, 2016 1.396 1.411 1.388 1.388 957,968 -0.02(-1.62%)
Dec 08, 2016 1.381 1.411 1.381 1.411 1,022,057 +0.02(+1.09%)
Dec 07, 2016 1.373 1.396 1.373 1.396 788,029 +0.02(+1.11%)
Dec 06, 2016 1.365 1.381 1.365 1.381 492,484 +0.02(+1.69%)
Dec 05, 2016 1.358 1.373 1.358 1.358 809,961 -0.02(-1.66%)
Dec 02, 2016 1.381 1.381 1.365 1.381 1,008,293 +0.02(+1.69%)
Dec 01, 2016 1.381 1.396 1.350 1.358 1,573,152 -0.03(-2.20%)
Nov 30, 2016 1.388 1.388 1.373 1.388 921,906 -0.01(-0.55%)
Nov 29, 2016 1.388 1.396 1.381 1.396 464,807 +0.01(+0.55%)
Nov 28, 2016 1.396 1.396 1.388 1.388 376,107 -0.02(-1.09%)
Nov 25, 2016 1.403 1.403 1.388 1.403 352,203 -0.01(-0.54%)
Nov 23, 2016 1.411 1.411 1.411 0 +0.02(+1.09%)
Nov 22, 2016 1.411 1.411 1.381 1.396 1,864,408 -0.01(-0.54%)
Nov 21, 2016 1.403 1.403 1.396 1.403 535,968 -0.02(-1.08%)
Nov 18, 2016 1.381 1.426 1.373 1.419 2,499,998 +0.05(+3.33%)
Nov 17, 2016 1.388 1.388 1.365 1.373 381,172 +0.01(+0.56%)
Nov 16, 2016 1.365 1.373 1.365 1.365 865,124 -0.02(-1.10%)
Nov 15, 2016 1.365 1.381 1.365 1.381 594,072 +0.01(+0.56%)
Nov 14, 2016 1.373 1.373 1.365 1.373 444,721 +0.01(+0.56%)
Nov 11, 2016 1.373 1.374 1.358 1.365 1,103,852 -0.02(-1.65%)
Nov 10, 2016 1.411 1.412 1.388 1.388 844,372 -0.02(-1.09%)
Nov 09, 2016 1.403 1.419 1.403 1.403 456,419 -0.02(-1.60%)
Nov 08, 2016 1.419 1.434 1.419 1.426 630,616 -0.01(-0.53%)
Nov 07, 2016 1.411 1.434 1.411 1.434 683,869 +0.03(+2.17%)
Nov 04, 2016 1.411 1.419 1.403 1.403 753,096 -0.01(-0.54%)
Nov 03, 2016 1.426 1.434 1.411 1.411 492,654 -0.02(-1.07%)
Nov 02, 2016 1.449 1.464 1.419 1.426 1,674,911 -0.04(-2.60%)
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.