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

United Microelectronics Corp ADR (NY: UMC )

8.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2006 2.746 2.746 2.617 2.642 11,656,322 -0.10(-3.81%)
Jan 30, 2006 2.730 2.762 2.674 2.746 7,050,215 +0.04(+1.49%)
Jan 27, 2006 2.658 2.730 2.617 2.706 13,511,505 +0.06(+2.44%)
Jan 26, 2006 2.545 2.642 2.529 2.642 6,566,087 +0.15(+6.15%)
Jan 25, 2006 2.537 2.545 2.489 2.489 4,599,154 -0.05(-1.90%)
Jan 24, 2006 2.513 2.553 2.513 2.537 3,876,625 +0.03(+1.29%)
Jan 23, 2006 2.505 2.521 2.481 2.505 7,618,777 +0.02(+0.65%)
Jan 20, 2006 2.577 2.577 2.481 2.489 11,257,249 -0.04(-1.59%)
Jan 19, 2006 2.521 2.561 2.513 2.529 13,399,630 +0.02(+0.96%)
Jan 18, 2006 2.456 2.521 2.432 2.505 11,482,488 -0.01(-0.32%)
Jan 17, 2006 2.561 2.569 2.505 2.513 9,962,309 -0.05(-1.89%)
Jan 13, 2006 2.553 2.585 2.521 2.561 5,640,544 +0.00(+0.00%)
Jan 12, 2006 2.601 2.625 2.537 2.561 7,650,067 -0.06(-2.15%)
Jan 11, 2006 2.625 2.650 2.545 2.617 14,171,826 +0.01(+0.31%)
Jan 10, 2006 2.593 2.658 2.593 2.609 9,617,621 -0.11(-4.14%)
Jan 09, 2006 2.658 2.754 2.625 2.722 15,055,773 +0.10(+3.68%)
Jan 06, 2006 2.529 2.634 2.513 2.625 22,688,332 +0.11(+4.49%)
Jan 05, 2006 2.513 2.537 2.497 2.513 14,774,161 -0.01(-0.32%)
Jan 04, 2006 2.569 2.569 2.497 2.521 5,307,528 -0.05(-1.88%)
Jan 03, 2006 2.545 2.569 2.529 2.569 9,020,873 +0.06(+2.24%)
Dec 30, 2005 2.537 2.545 2.505 2.513 4,831,222 -0.05(-1.89%)
Dec 29, 2005 2.593 2.609 2.553 2.561 4,737,228 -0.04(-1.55%)
Dec 28, 2005 2.577 2.625 2.545 2.601 6,094,127 -0.02(-0.92%)
Dec 27, 2005 2.682 2.682 2.609 2.625 4,311,086 -0.03(-1.21%)
Dec 23, 2005 2.601 2.658 2.577 2.658 8,063,419 +0.13(+5.10%)
Dec 22, 2005 2.545 2.545 2.497 2.529 3,398,581 +0.00(+0.00%)
Dec 21, 2005 2.505 2.553 2.497 2.529 17,351,874 +0.02(+0.96%)
Dec 20, 2005 2.529 2.545 2.497 2.505 10,106,715 +0.00(+0.00%)
Dec 19, 2005 2.561 2.577 2.505 2.505 5,213,533 -0.03(-1.27%)
Dec 16, 2005 2.529 2.561 2.513 2.537 7,884,122 +0.02(+0.96%)
Dec 15, 2005 2.489 2.521 2.489 2.513 6,010,438 +0.02(+0.97%)
Dec 14, 2005 2.472 2.497 2.464 2.489 6,635,869 -0.06(-2.22%)
Dec 13, 2005 2.537 2.577 2.513 2.545 7,843,892 -0.02(-0.63%)
Dec 12, 2005 2.545 2.585 2.545 2.561 2,378,919 -0.02(-0.63%)
Dec 09, 2005 2.601 2.609 2.569 2.577 3,985,643 -0.04(-1.54%)
Dec 08, 2005 2.634 2.642 2.593 2.617 7,495,478 -0.05(-1.81%)
Dec 07, 2005 2.674 2.674 2.634 2.666 9,362,581 -0.02(-0.60%)
Dec 06, 2005 2.650 2.714 2.601 2.682 13,127,207 +0.02(+0.91%)
Dec 05, 2005 2.642 2.682 2.625 2.658 10,070,086 +0.06(+2.48%)
Dec 02, 2005 2.593 2.609 2.545 2.593 4,875,178 +0.02(+0.94%)
Dec 01, 2005 2.521 2.585 2.513 2.569 12,225,133 +0.08(+3.24%)
Nov 30, 2005 2.472 2.505 2.456 2.489 8,202,859 +0.02(+0.98%)
Nov 29, 2005 2.456 2.513 2.448 2.464 4,034,689 -0.05(-1.92%)
Nov 28, 2005 2.537 2.577 2.497 2.513 4,779,196 -0.09(-3.41%)
Nov 25, 2005 2.593 2.609 2.561 2.601 9,159,568 +0.03(+1.25%)
Nov 23, 2005 2.464 2.593 2.448 2.569 28,509,168 +0.17(+7.05%)
Nov 22, 2005 2.408 2.416 2.352 2.400 18,563,746 -0.04(-1.65%)
Nov 21, 2005 2.448 2.464 2.432 2.440 4,155,380 -0.02(-0.66%)
Nov 18, 2005 2.472 2.481 2.448 2.456 6,142,428 -0.01(-0.33%)
Nov 17, 2005 2.408 2.481 2.408 2.464 4,222,430 +0.02(+0.99%)
Nov 16, 2005 2.432 2.448 2.400 2.440 3,267,584 -0.01(-0.33%)
Nov 15, 2005 2.489 2.489 2.416 2.448 7,885,115 -0.10(-3.80%)
Nov 14, 2005 2.553 2.577 2.505 2.545 2,701,133 -0.02(-0.63%)
Nov 11, 2005 2.553 2.634 2.553 2.561 4,096,649 +0.04(+1.60%)
Nov 10, 2005 2.497 2.529 2.456 2.521 7,012,716 +0.05(+1.95%)
Nov 09, 2005 2.400 2.472 2.392 2.472 9,373,260 +0.14(+5.86%)
Nov 08, 2005 2.311 2.352 2.311 2.336 7,491,753 -0.01(-0.34%)
Nov 07, 2005 2.303 2.344 2.271 2.344 6,557,892 -0.01(-0.34%)
Nov 04, 2005 2.392 2.400 2.311 2.352 3,484,256 -0.02(-0.68%)
Nov 03, 2005 2.352 2.408 2.336 2.368 8,844,431 -0.04(-1.67%)
Nov 02, 2005 2.303 2.416 2.303 2.408 6,228,849 +0.12(+5.28%)
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.