Skip to main content

United Microelectronics Corp ADR (NY: UMC )

8.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.226 1.237 1.210 1.210 5,994,135 +0.06(+4.83%)
Jun 28, 2012 1.143 1.154 1.132 1.154 6,354,317 +0.00(+0.00%)
Jun 27, 2012 1.159 1.159 1.137 1.154 3,777,884 +0.00(+0.00%)
Jun 26, 2012 1.143 1.165 1.126 1.154 7,635,688 +0.00(+0.00%)
Jun 25, 2012 1.159 1.165 1.148 1.154 3,215,439 -0.02(-1.43%)
Jun 22, 2012 1.182 1.187 1.165 1.171 3,704,124 +0.01(+0.48%)
Jun 21, 2012 1.215 1.215 1.165 1.165 7,935,207 -0.04(-3.24%)
Jun 20, 2012 1.193 1.210 1.193 1.204 4,123,727 +0.03(+2.37%)
Jun 19, 2012 1.187 1.187 1.171 1.176 4,603,846 +0.00(+0.00%)
Jun 18, 2012 1.159 1.182 1.148 1.176 7,255,797 +0.03(+2.43%)
Jun 15, 2012 1.143 1.154 1.132 1.148 2,979,257 +0.01(+0.49%)
Jun 14, 2012 1.132 1.143 1.109 1.143 3,417,294 +0.01(+0.99%)
Jun 13, 2012 1.154 1.159 1.126 1.132 3,397,419 -0.03(-2.87%)
Jun 12, 2012 1.154 1.165 1.137 1.165 1,887,949 +0.03(+2.45%)
Jun 11, 2012 1.143 1.154 1.132 1.137 5,981,678 +0.01(+0.99%)
Jun 08, 2012 1.137 1.137 1.115 1.126 3,825,807 -0.01(-0.49%)
Jun 07, 2012 1.148 1.154 1.126 1.132 5,584,872 +0.01(+1.00%)
Jun 06, 2012 1.109 1.132 1.104 1.120 10,502,539 +0.03(+3.08%)
Jun 05, 2012 1.104 1.109 1.081 1.087 8,889,052 -0.02(-2.01%)
Jun 04, 2012 1.148 1.148 1.087 1.109 12,750,049 -0.05(-4.33%)
Jun 01, 2012 1.182 1.193 1.148 1.159 6,966,926 -0.02(-1.42%)
May 31, 2012 1.265 1.265 1.176 1.176 17,528,400 -0.09(-7.05%)
May 30, 2012 1.271 1.276 1.249 1.265 2,521,230 -0.02(-1.73%)
May 29, 2012 1.276 1.288 1.249 1.288 7,128,537 +0.06(+5.00%)
May 25, 2012 1.210 1.237 1.210 1.226 3,772,202 +0.00(+0.00%)
May 24, 2012 1.221 1.226 1.215 1.226 4,642,163 -0.01(-0.45%)
May 23, 2012 1.232 1.243 1.215 1.232 6,573,679 -0.06(-4.33%)
May 22, 2012 1.288 1.304 1.271 1.288 6,484,789 +0.02(+1.76%)
May 21, 2012 1.282 1.293 1.260 1.265 5,267,879 -0.01(-0.44%)
May 18, 2012 1.293 1.293 1.260 1.271 9,252,902 -0.06(-4.60%)
May 17, 2012 1.327 1.332 1.310 1.332 11,960,666 +0.02(+1.70%)
May 16, 2012 1.349 1.354 1.299 1.310 11,680,600 -0.08(-5.62%)
May 15, 2012 1.393 1.416 1.377 1.388 8,759,332 -0.02(-1.58%)
May 14, 2012 1.410 1.416 1.399 1.410 3,571,540 -0.01(-0.78%)
May 11, 2012 1.399 1.421 1.399 1.421 3,394,230 +0.02(+1.59%)
May 10, 2012 1.421 1.421 1.399 1.399 2,752,929 +0.00(+0.00%)
May 09, 2012 1.393 1.405 1.382 1.399 2,625,717 -0.01(-0.79%)
May 08, 2012 1.410 1.416 1.399 1.410 4,581,417 +0.00(+0.00%)
May 07, 2012 1.410 1.427 1.399 1.410 9,882,836 -0.06(-3.80%)
May 04, 2012 1.477 1.477 1.449 1.466 3,486,429 -0.03(-2.23%)
May 03, 2012 1.516 1.516 1.480 1.499 6,367,218 -0.02(-1.10%)
May 02, 2012 1.472 1.516 1.472 1.516 6,877,861 +0.04(+3.03%)
May 01, 2012 1.499 1.516 1.460 1.472 4,786,661 -0.02(-1.49%)
Apr 30, 2012 1.494 1.499 1.477 1.494 12,855,394 +0.00(+0.00%)
Apr 27, 2012 1.472 1.499 1.449 1.494 15,738,967 +0.04(+2.68%)
Apr 26, 2012 1.427 1.455 1.416 1.455 14,423,612 +0.04(+2.76%)
Apr 25, 2012 1.421 1.427 1.410 1.416 5,203,211 +0.02(+1.20%)
Apr 24, 2012 1.410 1.416 1.382 1.399 5,868,623 -0.01(-0.79%)
Apr 23, 2012 1.405 1.421 1.393 1.410 5,024,865 +0.02(+1.61%)
Apr 20, 2012 1.399 1.416 1.385 1.388 4,071,049 +0.01(+0.40%)
Apr 19, 2012 1.399 1.410 1.377 1.382 4,070,222 +0.00(+0.00%)
Apr 18, 2012 1.377 1.388 1.366 1.382 1,440,342 +0.00(+0.00%)
Apr 17, 2012 1.382 1.382 1.360 1.382 2,155,141 +0.03(+2.06%)
Apr 16, 2012 1.388 1.393 1.354 1.354 2,099,635 -0.02(-1.62%)
Apr 13, 2012 1.377 1.382 1.354 1.377 7,202,507 +0.01(+0.82%)
Apr 12, 2012 1.366 1.377 1.360 1.366 6,927,206 +0.00(+0.00%)
Apr 11, 2012 1.377 1.388 1.360 1.366 6,119,265 +0.00(+0.00%)
Apr 10, 2012 1.377 1.382 1.354 1.366 2,364,504 +0.00(+0.00%)
Apr 09, 2012 1.377 1.382 1.354 1.366 3,031,035 -0.01(-0.41%)
Apr 05, 2012 1.360 1.371 1.343 1.371 4,598,058 +0.01(+0.82%)
Apr 04, 2012 1.354 1.377 1.349 1.360 2,810,733 -0.01(-0.81%)
Apr 03, 2012 1.377 1.393 1.363 1.371 2,457,574 +0.01(+0.41%)
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.