Skip to main content

United Microelectronics Corp ADR (NY: UMC )

8.095 -0.055 (-0.67%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.689 1.689 1.661 1.661 675,593 -0.03(-2.06%)
Jan 29, 2015 1.710 1.710 1.675 1.696 622,982 -0.03(-2.02%)
Jan 28, 2015 1.751 1.765 1.724 1.731 2,494,299 +0.01(+0.81%)
Jan 27, 2015 1.717 1.717 1.696 1.717 2,757,551 -0.01(-0.81%)
Jan 26, 2015 1.724 1.734 1.710 1.731 1,002,978 -0.01(-0.40%)
Jan 23, 2015 1.724 1.737 1.710 1.737 2,628,510 +0.01(+0.40%)
Jan 22, 2015 1.696 1.731 1.682 1.731 717,689 +0.05(+2.90%)
Jan 21, 2015 1.661 1.682 1.647 1.682 844,797 +0.02(+1.26%)
Jan 20, 2015 1.654 1.668 1.640 1.661 1,189,217 +0.03(+1.71%)
Jan 16, 2015 1.619 1.633 1.605 1.633 3,186,912 -0.03(-1.68%)
Jan 15, 2015 1.647 1.668 1.647 1.661 917,102 +0.00(+0.00%)
Jan 14, 2015 1.633 1.668 1.633 1.661 1,417,774 -0.02(-1.25%)
Jan 13, 2015 1.682 1.689 1.661 1.682 1,577,833 -0.01(-0.41%)
Jan 12, 2015 1.696 1.703 1.668 1.689 1,805,645 +0.01(+0.83%)
Jan 09, 2015 1.668 1.675 1.640 1.675 4,890,463 +0.03(+1.69%)
Jan 08, 2015 1.598 1.647 1.584 1.647 5,467,556 +0.07(+4.42%)
Jan 07, 2015 1.563 1.584 1.556 1.577 687,360 +0.03(+1.80%)
Jan 06, 2015 1.563 1.563 1.535 1.549 852,697 -0.05(-3.06%)
Jan 05, 2015 1.605 1.605 1.570 1.598 1,151,455 +0.05(+3.15%)
Jan 02, 2015 1.584 1.591 1.549 1.549 855,225 -0.03(-2.20%)
Dec 31, 2014 1.577 1.584 1.584 1.584 335,489 +0.02(+1.34%)
Dec 30, 2014 1.563 1.570 1.556 1.563 151,444 -0.02(-1.32%)
Dec 29, 2014 1.598 1.605 1.584 1.584 382,470 -0.01(-0.87%)
Dec 26, 2014 1.612 1.619 1.598 1.598 409,477 -0.02(-1.29%)
Dec 24, 2014 1.605 1.619 1.619 1.619 544,865 +0.02(+1.31%)
Dec 23, 2014 1.591 1.615 1.591 1.598 1,001,939 +0.01(+0.88%)
Dec 22, 2014 1.556 1.584 1.556 1.584 956,011 +0.03(+1.79%)
Dec 19, 2014 1.535 1.556 1.528 1.556 1,880,711 +0.03(+2.29%)
Dec 18, 2014 1.514 1.528 1.500 1.521 567,874 +0.02(+1.40%)
Dec 17, 2014 1.465 1.500 1.465 1.500 479,731 +0.00(+0.00%)
Dec 16, 2014 1.500 1.521 1.493 1.500 617,094 -0.04(-2.72%)
Dec 15, 2014 1.542 1.563 1.542 1.542 939,831 +0.03(+2.31%)
Dec 12, 2014 1.493 1.507 1.479 1.507 415,197 +0.01(+0.47%)
Dec 11, 2014 1.493 1.514 1.493 1.500 286,597 +0.01(+0.47%)
Dec 10, 2014 1.521 1.521 1.493 1.493 425,111 -0.04(-2.73%)
Dec 09, 2014 1.521 1.535 1.507 1.535 517,143 +0.01(+0.92%)
Dec 08, 2014 1.535 1.560 1.514 1.521 1,814,274 -0.03(-1.80%)
Dec 05, 2014 1.542 1.549 1.535 1.549 565,604 +0.00(+0.00%)
Dec 04, 2014 1.542 1.563 1.540 1.549 1,422,923 +0.02(+1.37%)
Dec 03, 2014 1.528 1.542 1.514 1.528 386,515 +0.03(+2.34%)
Dec 02, 2014 1.486 1.507 1.486 1.493 302,430 +0.00(+0.00%)
Dec 01, 2014 1.507 1.507 1.486 1.493 220,528 -0.01(-0.93%)
Nov 28, 2014 1.514 1.521 1.500 1.507 222,859 -0.03(-1.82%)
Nov 26, 2014 1.528 1.535 1.535 1.535 389,230 +0.01(+0.92%)
Nov 25, 2014 1.535 1.542 1.521 1.521 1,196,381 +0.00(+0.00%)
Nov 24, 2014 1.535 1.535 1.518 1.521 303,138 -0.02(-1.36%)
Nov 21, 2014 1.556 1.556 1.535 1.542 317,416 +0.00(+0.00%)
Nov 20, 2014 1.535 1.556 1.528 1.542 723,436 +0.04(+2.79%)
Nov 19, 2014 1.486 1.500 1.479 1.500 349,273 +0.02(+1.41%)
Nov 18, 2014 1.472 1.479 1.465 1.479 179,954 +0.00(+0.00%)
Nov 17, 2014 1.486 1.486 1.474 1.479 321,212 -0.03(-1.85%)
Nov 14, 2014 1.493 1.507 1.493 1.507 771,039 +0.02(+1.41%)
Nov 13, 2014 1.500 1.500 1.486 1.486 353,159 -0.01(-0.93%)
Nov 12, 2014 1.493 1.507 1.481 1.500 493,797 -0.01(-0.46%)
Nov 11, 2014 1.507 1.514 1.500 1.507 523,888 -0.01(-0.46%)
Nov 10, 2014 1.521 1.547 1.493 1.514 2,539,592 +0.03(+1.88%)
Nov 07, 2014 1.486 1.493 1.479 1.486 209,294 -0.01(-0.47%)
Nov 06, 2014 1.507 1.507 1.493 1.493 594,788 -0.02(-1.38%)
Nov 05, 2014 1.514 1.521 1.500 1.514 1,410,319 +0.01(+0.46%)
Nov 04, 2014 1.507 1.528 1.486 1.507 1,921,034 -0.01(-0.92%)
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.