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

United Microelectronics Corp ADR (NY: UMC )

7.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2009 1.502 1.549 1.502 1.549 10,860,140 +0.02(+1.54%)
Jun 29, 2009 1.508 1.543 1.508 1.526 4,729,749 -0.01(-0.38%)
Jun 26, 2009 1.549 1.555 1.473 1.531 8,206,252 +0.02(+1.16%)
Jun 25, 2009 1.479 1.514 1.479 1.514 10,417,908 +0.08(+5.31%)
Jun 24, 2009 1.496 1.496 1.426 1.438 9,251,275 +0.05(+3.38%)
Jun 23, 2009 1.402 1.432 1.367 1.391 5,519,937 +0.01(+0.42%)
Jun 22, 2009 1.420 1.438 1.355 1.385 12,859,614 -0.07(-4.84%)
Jun 19, 2009 1.385 1.484 1.338 1.455 16,564,123 +0.05(+3.33%)
Jun 18, 2009 1.373 1.438 1.349 1.408 17,434,538 +0.02(+1.27%)
Jun 17, 2009 1.426 1.455 1.355 1.391 25,666,676 -0.04(-2.47%)
Jun 16, 2009 1.461 1.526 1.414 1.426 7,125,201 -0.04(-2.41%)
Jun 15, 2009 1.508 1.531 1.449 1.461 10,572,231 -0.09(-6.04%)
Jun 12, 2009 1.649 1.696 1.490 1.555 21,022,174 -0.11(-6.69%)
Jun 11, 2009 1.631 1.696 1.614 1.666 6,316,134 +0.04(+2.16%)
Jun 10, 2009 1.702 1.737 1.608 1.631 23,883,428 -0.06(-3.47%)
Jun 09, 2009 1.784 1.784 1.684 1.690 12,051,494 -0.11(-5.88%)
Jun 08, 2009 1.760 1.807 1.748 1.795 11,260,784 +0.03(+1.66%)
Jun 05, 2009 1.760 1.825 1.748 1.766 6,585,864 -0.01(-0.33%)
Jun 04, 2009 1.801 1.860 1.748 1.772 9,164,046 -0.01(-0.33%)
Jun 03, 2009 1.848 1.883 1.725 1.778 14,537,347 -0.10(-5.31%)
Jun 02, 2009 1.948 1.983 1.878 1.878 9,825,850 -0.11(-5.60%)
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.