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

United Microelectronics Corp ADR (NY: UMC )

8.500 +0.090 (+1.07%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 21, 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, 2018 2.299 2.299 2.299 0 +0.01(+0.36%)
Aug 30, 2018 2.308 2.308 2.283 2.291 732,350 -0.02(-1.07%)
Aug 29, 2018 2.299 2.316 2.291 2.316 458,586 +0.03(+1.44%)
Aug 28, 2018 2.308 2.316 2.283 2.283 2,349,502 -0.02(-0.72%)
Aug 27, 2018 2.308 2.308 2.291 2.299 587,977 +0.00(+0.00%)
Aug 24, 2018 2.299 2.308 2.291 2.299 372,034 +0.00(+0.00%)
Aug 23, 2018 2.316 2.332 2.299 2.299 543,156 -0.02(-0.71%)
Aug 22, 2018 2.324 2.324 2.316 2.316 287,685 -0.05(-2.09%)
Aug 21, 2018 2.324 2.365 2.324 2.365 901,827 +0.07(+2.87%)
Aug 20, 2018 2.308 2.308 2.291 2.299 687,271 +0.05(+2.20%)
Aug 17, 2018 2.233 2.254 2.221 2.250 1,114,041 +0.02(+0.74%)
Aug 16, 2018 2.258 2.258 2.225 2.233 829,942 +0.02(+0.74%)
Aug 15, 2018 2.242 2.242 2.217 2.217 530,871 -0.07(-2.89%)
Aug 14, 2018 2.283 2.291 2.275 2.283 854,092 +0.02(+1.09%)
Aug 13, 2018 2.316 2.316 2.258 2.258 983,174 -0.07(-2.84%)
Aug 10, 2018 2.365 2.373 2.299 2.324 1,306,004 -0.03(-1.40%)
Aug 09, 2018 2.373 2.373 2.349 2.357 689,921 -0.02(-0.69%)
Aug 08, 2018 2.365 2.373 2.349 2.373 1,499,948 +0.02(+1.05%)
Aug 07, 2018 2.373 2.382 2.340 2.349 1,652,473 +0.02(+0.71%)
Aug 06, 2018 2.349 2.357 2.316 2.332 1,844,876 +0.00(+0.00%)
Aug 03, 2018 2.316 2.340 2.316 2.332 2,333,529 +0.06(+2.54%)
Aug 02, 2018 2.275 2.283 2.266 2.275 3,279,185 -0.01(-0.36%)
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.