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

United Microelectronics Corp ADR (NY: UMC )

8.180 +0.110 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 6.766 7.045 6.719 7.027 13,057,109 +0.39(+5.90%)
Nov 29, 2022 6.701 6.701 6.579 6.635 4,451,662 +0.04(+0.57%)
Nov 28, 2022 6.682 6.780 6.542 6.598 7,982,960 -0.22(-3.28%)
Nov 25, 2022 6.989 6.989 6.822 6.822 4,298,609 -0.16(-2.27%)
Nov 23, 2022 6.971 7.073 6.915 6.980 7,945,038 -0.04(-0.53%)
Nov 22, 2022 6.887 7.017 6.878 7.017 9,530,012 +0.18(+2.59%)
Nov 21, 2022 6.840 6.924 6.840 6.840 7,722,133 -0.08(-1.21%)
Nov 18, 2022 6.943 6.962 6.840 6.924 7,938,358 -0.05(-0.67%)
Nov 17, 2022 6.635 6.980 6.579 6.971 8,832,887 +0.34(+5.20%)
Nov 16, 2022 6.840 6.840 6.607 6.626 15,306,359 -0.44(-6.20%)
Nov 15, 2022 7.111 7.162 6.938 7.064 18,509,392 +0.34(+4.99%)
Nov 14, 2022 6.729 6.840 6.719 6.729 9,865,363 -0.09(-1.37%)
Nov 11, 2022 6.654 6.831 6.645 6.822 13,422,940 +0.16(+2.38%)
Nov 10, 2022 6.169 6.770 6.169 6.663 31,731,018 +0.69(+11.54%)
Nov 09, 2022 6.002 6.095 5.974 5.974 12,826,142 -0.04(-0.62%)
Nov 08, 2022 5.918 6.090 5.862 6.011 14,357,629 +0.07(+1.26%)
Nov 07, 2022 5.918 6.011 5.839 5.936 13,803,838 +0.12(+2.08%)
Nov 04, 2022 5.620 5.823 5.582 5.815 15,436,573 +0.34(+6.12%)
Nov 03, 2022 5.489 5.540 5.424 5.480 10,758,969 -0.01(-0.17%)
Nov 02, 2022 5.610 5.489 5.489 15,610,362 -0.09(-1.67%)
Nov 01, 2022 5.620 5.657 5.554 5.582 7,021,982 +0.06(+1.01%)
Oct 31, 2022 5.592 5.592 5.508 5.526 10,392,609 -0.08(-1.49%)
Oct 28, 2022 5.489 5.610 5.470 5.610 9,190,031 +0.12(+2.21%)
Oct 27, 2022 5.620 5.675 5.489 5.489 14,725,720 -0.02(-0.34%)
Oct 26, 2022 5.564 5.620 5.461 5.508 14,340,593 -0.29(-4.98%)
Oct 25, 2022 5.666 5.862 5.666 5.797 10,670,009 +0.06(+0.97%)
Oct 24, 2022 5.685 5.778 5.559 5.741 12,625,287 -0.07(-1.28%)
Oct 21, 2022 5.601 5.825 5.587 5.815 12,625,582 +0.11(+1.96%)
Oct 20, 2022 5.638 5.899 5.638 5.703 15,876,063 +0.23(+4.26%)
Oct 19, 2022 5.461 5.545 5.433 5.470 10,211,049 -0.03(-0.51%)
Oct 18, 2022 5.647 5.652 5.424 5.498 14,658,836 -0.03(-0.51%)
Oct 17, 2022 5.498 5.564 5.461 5.526 11,052,025 +0.10(+1.89%)
Oct 14, 2022 5.675 5.694 5.387 5.424 21,524,538 -0.01(-0.17%)
Oct 13, 2022 5.088 5.526 5.009 5.433 17,066,436 +0.22(+4.29%)
Oct 12, 2022 5.191 5.340 5.154 5.209 15,808,880 +0.21(+4.29%)
Oct 11, 2022 5.144 5.163 4.995 4.995 17,068,200 -0.25(-4.80%)
Oct 10, 2022 5.396 5.405 5.228 5.247 10,514,086 -0.15(-2.76%)
Oct 07, 2022 5.573 5.582 5.387 5.396 10,690,298 -0.30(-5.24%)
Oct 06, 2022 5.759 5.815 5.685 5.694 6,702,591 -0.02(-0.33%)
Oct 05, 2022 5.545 5.727 5.545 5.713 8,531,797 +0.04(+0.66%)
Oct 04, 2022 5.536 5.694 5.536 5.675 13,836,803 +0.39(+7.41%)
Oct 03, 2022 5.228 5.331 5.186 5.284 8,254,617 +0.09(+1.80%)
Sep 30, 2022 5.172 5.303 5.172 5.191 6,195,253 -0.07(-1.24%)
Sep 29, 2022 5.359 5.368 5.247 5.256 10,722,589 -0.20(-3.59%)
Sep 28, 2022 5.359 5.461 5.293 5.452 6,566,886 +0.00(+0.00%)
Sep 27, 2022 5.461 5.526 5.396 5.452 7,985,603 +0.07(+1.39%)
Sep 26, 2022 5.396 5.480 5.321 5.377 10,011,051 -0.13(-2.37%)
Sep 23, 2022 5.526 5.545 5.470 5.508 10,449,417 -0.10(-1.83%)
Sep 22, 2022 5.731 5.731 5.601 5.610 9,813,766 -0.14(-2.43%)
Sep 21, 2022 5.787 5.918 5.750 5.750 6,518,801 -0.07(-1.28%)
Sep 20, 2022 5.918 5.932 5.797 5.825 6,511,660 -0.14(-2.34%)
Sep 19, 2022 5.871 5.964 5.871 5.964 3,936,040 +0.00(+0.00%)
Sep 16, 2022 5.862 5.964 5.853 5.964 8,516,150 +0.05(+0.79%)
Sep 15, 2022 5.927 5.992 5.871 5.918 6,105,424 -0.04(-0.63%)
Sep 14, 2022 5.955 6.048 5.946 5.955 7,635,422 +0.13(+2.24%)
Sep 13, 2022 5.974 5.992 5.815 5.825 12,148,840 -0.26(-4.29%)
Sep 12, 2022 6.095 6.123 6.058 6.086 3,466,220 +0.02(+0.31%)
Sep 09, 2022 6.002 6.113 6.002 6.067 7,453,918 +0.11(+1.88%)
Sep 08, 2022 5.890 5.964 5.829 5.955 6,347,073 -0.03(-0.47%)
Sep 07, 2022 5.862 5.992 5.853 5.983 6,582,571 +0.07(+1.26%)
Sep 06, 2022 6.113 6.084 5.880 5.908 7,717,076 -0.15(-2.46%)
Sep 02, 2022 6.160 6.207 6.030 6.058 7,671,862 -0.05(-0.76%)
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.