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

United Microelectronics Corp ADR (NY: UMC )

8.390 -0.130 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 1.488 1.519 1.485 1.507 1,303,340 +0.01(+0.83%)
Mar 30, 2015 1.513 1.519 1.488 1.494 930,104 +0.01(+0.41%)
Mar 27, 2015 1.457 1.488 1.457 1.488 1,742,737 +0.04(+2.55%)
Mar 26, 2015 1.476 1.476 1.358 1.451 1,888,165 -0.02(-1.67%)
Mar 25, 2015 1.537 1.537 1.457 1.476 1,749,985 -0.06(-3.63%)
Mar 24, 2015 1.537 1.544 1.525 1.531 4,207,295 +0.01(+0.41%)
Mar 23, 2015 1.531 1.544 1.519 1.525 818,877 -0.01(-0.40%)
Mar 20, 2015 1.525 1.544 1.525 1.531 668,583 +0.00(+0.00%)
Mar 19, 2015 1.537 1.544 1.525 1.531 1,056,526 -0.01(-0.80%)
Mar 18, 2015 1.519 1.544 1.500 1.544 772,643 +0.04(+2.46%)
Mar 17, 2015 1.531 1.531 1.507 1.507 464,324 -0.02(-1.61%)
Mar 16, 2015 1.519 1.537 1.519 1.531 545,457 +0.01(+0.81%)
Mar 13, 2015 1.537 1.537 1.513 1.519 557,153 -0.02(-1.60%)
Mar 12, 2015 1.537 1.550 1.537 1.544 580,191 +0.02(+1.21%)
Mar 11, 2015 1.513 1.531 1.513 1.525 502,747 +0.01(+0.41%)
Mar 10, 2015 1.513 1.525 1.513 1.519 568,380 -0.01(-0.40%)
Mar 09, 2015 1.519 1.525 1.513 1.525 532,279 +0.00(+0.00%)
Mar 06, 2015 1.525 1.550 1.513 1.525 894,349 -0.01(-0.40%)
Mar 05, 2015 1.544 1.544 1.525 1.531 959,124 -0.01(-0.80%)
Mar 04, 2015 1.556 1.562 1.537 1.544 1,241,025 -0.02(-1.19%)
Mar 03, 2015 1.562 1.562 1.544 1.562 718,487 +0.01(+0.40%)
Mar 02, 2015 1.556 1.568 1.544 1.556 1,159,325 +0.01(+0.40%)
Feb 27, 2015 1.556 1.568 1.550 1.550 925,008 -0.01(-0.40%)
Feb 26, 2015 1.568 1.568 1.544 1.556 395,360 -0.01(-0.79%)
Feb 25, 2015 1.537 1.575 1.519 1.568 1,768,828 +0.04(+2.83%)
Feb 24, 2015 1.519 1.525 1.519 1.525 991,951 +0.00(+0.00%)
Feb 23, 2015 1.525 1.525 1.507 1.525 789,796 +0.00(+0.00%)
Feb 20, 2015 1.500 1.525 1.500 1.525 649,401 +0.01(+0.82%)
Feb 19, 2015 1.525 1.525 1.504 1.513 245,661 -0.01(-0.81%)
Feb 18, 2015 1.519 1.525 1.513 1.525 323,484 +0.01(+0.41%)
Feb 17, 2015 1.525 1.525 1.519 1.519 393,541 -0.01(-0.81%)
Feb 13, 2015 1.531 1.531 1.531 1.531 1,316,993 +0.00(+0.00%)
Feb 12, 2015 1.544 1.544 1.525 1.531 748,971 -0.01(-0.40%)
Feb 11, 2015 1.525 1.537 1.519 1.537 1,622,708 +0.02(+1.63%)
Feb 10, 2015 1.507 1.513 1.500 1.513 556,123 +0.01(+0.82%)
Feb 09, 2015 1.537 1.537 1.494 1.500 1,411,928 -0.02(-1.22%)
Feb 06, 2015 1.531 1.544 1.519 1.519 1,701,310 -0.02(-1.60%)
Feb 05, 2015 1.537 1.544 1.531 1.544 1,123,151 +0.01(+0.81%)
Feb 04, 2015 1.531 1.544 1.525 1.531 5,621,431 +0.00(+0.00%)
Feb 03, 2015 1.531 1.544 1.519 1.531 1,583,143 +0.00(+0.00%)
Feb 02, 2015 1.488 1.531 1.488 1.531 1,041,315 +0.06(+4.20%)
Jan 30, 2015 1.494 1.494 1.470 1.470 763,474 -0.03(-2.06%)
Jan 29, 2015 1.513 1.513 1.482 1.500 704,019 -0.03(-2.02%)
Jan 28, 2015 1.550 1.562 1.525 1.531 2,818,754 +0.01(+0.81%)
Jan 27, 2015 1.519 1.519 1.500 1.519 3,116,250 -0.01(-0.81%)
Jan 26, 2015 1.525 1.534 1.513 1.531 1,133,445 -0.01(-0.40%)
Jan 23, 2015 1.525 1.537 1.513 1.537 2,970,424 +0.01(+0.40%)
Jan 22, 2015 1.500 1.531 1.488 1.531 811,045 +0.04(+2.90%)
Jan 21, 2015 1.470 1.488 1.457 1.488 954,687 +0.02(+1.26%)
Jan 20, 2015 1.463 1.476 1.451 1.470 1,343,909 +0.02(+1.71%)
Jan 16, 2015 1.433 1.445 1.420 1.445 3,601,462 -0.02(-1.68%)
Jan 15, 2015 1.457 1.476 1.457 1.470 1,036,398 +0.00(+0.00%)
Jan 14, 2015 1.445 1.476 1.445 1.470 1,602,197 -0.02(-1.25%)
Jan 13, 2015 1.488 1.494 1.470 1.488 1,783,076 -0.01(-0.41%)
Jan 12, 2015 1.500 1.507 1.476 1.494 2,040,522 +0.01(+0.83%)
Jan 09, 2015 1.476 1.482 1.451 1.482 5,526,609 +0.02(+1.70%)
Jan 08, 2015 1.414 1.457 1.402 1.457 6,178,771 +0.06(+4.42%)
Jan 07, 2015 1.383 1.402 1.377 1.395 776,771 +0.02(+1.80%)
Jan 06, 2015 1.383 1.383 1.358 1.371 963,615 -0.04(-3.06%)
Jan 05, 2015 1.420 1.420 1.389 1.414 1,301,235 +0.04(+3.15%)
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.