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

United Microelectronics Corp ADR (NY: UMC )

8.155 -0.065 (-0.79%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 15, 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, 2016 1.445 1.452 1.445 1.452 465,546 -0.01(-0.50%)
Jun 29, 2016 1.460 1.460 1.452 1.460 457,655 +0.01(+0.50%)
Jun 28, 2016 1.409 1.460 1.409 1.452 1,246,066 +0.02(+1.53%)
Jun 27, 2016 1.416 1.430 1.401 1.430 863,545 +0.03(+2.08%)
Jun 24, 2016 1.379 1.409 1.379 1.401 640,575 -0.05(-3.52%)
Jun 23, 2016 1.452 1.460 1.445 1.452 1,653,312 +0.02(+1.53%)
Jun 22, 2016 1.423 1.438 1.423 1.430 671,876 +0.01(+0.51%)
Jun 21, 2016 1.409 1.423 1.394 1.423 1,930,918 +0.01(+0.52%)
Jun 20, 2016 1.409 1.427 1.409 1.416 632,133 +0.03(+2.11%)
Jun 17, 2016 1.401 1.401 1.379 1.387 982,259 +0.01(+1.06%)
Jun 16, 2016 1.387 1.394 1.365 1.372 3,135,728 -0.04(-2.59%)
Jun 15, 2016 1.401 1.423 1.401 1.409 1,118,361 +0.01(+1.05%)
Jun 14, 2016 1.401 1.409 1.387 1.394 1,106,435 -0.04(-2.55%)
Jun 13, 2016 1.401 1.430 1.387 1.430 1,060,787 +0.01(+0.51%)
Jun 10, 2016 1.430 1.445 1.423 1.423 1,663,988 -0.04(-2.99%)
Jun 09, 2016 1.430 1.474 1.430 1.467 946,499 -0.01(-0.49%)
Jun 08, 2016 1.430 1.474 1.416 1.474 1,379,566 +0.04(+3.06%)
Jun 07, 2016 1.401 1.430 1.401 1.430 732,736 +0.03(+2.08%)
Jun 06, 2016 1.387 1.423 1.387 1.401 1,094,069 +0.01(+0.52%)
Jun 03, 2016 1.401 1.401 1.387 1.394 404,434 -0.01(-0.52%)
Jun 02, 2016 1.365 1.401 1.365 1.401 651,280 +0.02(+1.59%)
Jun 01, 2016 1.365 1.394 1.365 1.379 442,574 +0.01(+0.53%)
May 31, 2016 1.372 1.387 1.365 1.372 880,799 -0.01(-0.53%)
May 27, 2016 1.365 1.379 1.379 1.379 572,451 +0.01(+0.53%)
May 26, 2016 1.358 1.379 1.358 1.372 465,444 +0.01(+1.08%)
May 25, 2016 1.343 1.365 1.343 1.358 560,033 +0.02(+1.64%)
May 24, 2016 1.321 1.336 1.314 1.336 2,149,818 +0.01(+1.10%)
May 23, 2016 1.328 1.336 1.306 1.321 2,248,372 +0.01(+0.56%)
May 20, 2016 1.292 1.314 1.292 1.314 483,799 +0.03(+2.27%)
May 19, 2016 1.299 1.299 1.285 1.285 909,605 -0.03(-2.22%)
May 18, 2016 1.299 1.314 1.292 1.314 1,004,154 +0.01(+0.56%)
May 17, 2016 1.306 1.314 1.299 1.306 991,455 -0.01(-0.56%)
May 16, 2016 1.306 1.314 1.299 1.314 935,490 +0.04(+2.86%)
May 13, 2016 1.292 1.292 1.277 1.277 746,213 -0.01(-1.13%)
May 12, 2016 1.314 1.314 1.292 1.292 1,360,147 -0.03(-2.21%)
May 11, 2016 1.336 1.336 1.306 1.321 1,678,106 +0.02(+1.69%)
May 10, 2016 1.314 1.314 1.292 1.299 1,373,234 -0.02(-1.66%)
May 09, 2016 1.292 1.321 1.292 1.321 967,326 +0.02(+1.69%)
May 06, 2016 1.306 1.306 1.299 1.299 1,116,629 -0.01(-1.11%)
May 05, 2016 1.292 1.321 1.277 1.314 1,560,554 +0.00(+0.00%)
May 04, 2016 1.285 1.314 1.285 1.314 3,278,352 +0.01(+1.12%)
May 03, 2016 1.328 1.328 1.299 1.299 4,410,509 -0.05(-3.78%)
May 02, 2016 1.372 1.372 1.350 1.350 1,128,767 -0.03(-2.12%)
Apr 29, 2016 1.365 1.379 1.358 1.379 1,220,717 +0.00(+0.00%)
Apr 28, 2016 1.394 1.394 1.372 1.379 1,774,568 -0.04(-3.08%)
Apr 27, 2016 1.423 1.438 1.423 1.423 1,261,920 -0.03(-2.01%)
Apr 26, 2016 1.445 1.460 1.445 1.452 231,339 +0.00(+0.00%)
Apr 25, 2016 1.445 1.460 1.438 1.452 1,485,282 +0.00(+0.00%)
Apr 22, 2016 1.438 1.452 1.430 1.452 1,072,481 +0.01(+1.02%)
Apr 21, 2016 1.460 1.460 1.423 1.438 1,030,882 -0.02(-1.50%)
Apr 20, 2016 1.467 1.467 1.452 1.460 1,227,832 -0.02(-1.48%)
Apr 19, 2016 1.474 1.482 1.460 1.482 1,603,722 -0.01(-0.49%)
Apr 18, 2016 1.467 1.496 1.467 1.489 762,143 +0.03(+2.00%)
Apr 15, 2016 1.474 1.474 1.460 1.460 717,317 -0.01(-0.99%)
Apr 14, 2016 1.474 1.482 1.460 1.474 803,145 -0.01(-0.98%)
Apr 13, 2016 1.474 1.496 1.474 1.489 1,324,395 +0.00(+0.00%)
Apr 12, 2016 1.489 1.496 1.467 1.489 1,163,574 +0.03(+2.00%)
Apr 11, 2016 1.467 1.474 1.452 1.460 937,647 +0.00(+0.00%)
Apr 08, 2016 1.460 1.482 1.452 1.460 938,550 +0.01(+1.01%)
Apr 07, 2016 1.452 1.460 1.430 1.445 1,227,428 -0.03(-1.98%)
Apr 06, 2016 1.489 1.489 1.445 1.474 4,284,727 -0.04(-2.42%)
Apr 05, 2016 1.525 1.525 1.489 1.511 1,412,862 -0.01(-0.96%)
Apr 04, 2016 1.547 1.547 1.525 1.525 367,373 -0.03(-1.88%)
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.