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 (%)
Mar 31, 2017 1.503 1.503 1.472 1.472 2,726,160 -0.01(-0.52%)
Mar 30, 2017 1.510 1.518 1.472 1.480 18,315,202 -0.02(-1.52%)
Mar 29, 2017 1.510 1.518 1.503 1.503 861,155 -0.01(-0.51%)
Mar 28, 2017 1.503 1.510 1.491 1.510 1,730,856 +0.01(+0.51%)
Mar 27, 2017 1.518 1.518 1.484 1.503 5,771,375 -0.01(-0.51%)
Mar 24, 2017 1.518 1.518 1.495 1.510 629,985 +0.00(+0.00%)
Mar 23, 2017 1.510 1.518 1.495 1.510 633,459 +0.02(+1.54%)
Mar 22, 2017 1.510 1.510 1.472 1.487 3,103,771 -0.01(-0.51%)
Mar 21, 2017 1.526 1.526 1.484 1.495 2,352,348 -0.02(-1.51%)
Mar 20, 2017 1.526 1.526 1.506 1.518 2,330,900 +0.02(+1.02%)
Mar 17, 2017 1.533 1.533 1.503 1.503 2,206,313 -0.02(-1.50%)
Mar 16, 2017 1.533 1.541 1.518 1.526 1,176,663 +0.02(+1.52%)
Mar 15, 2017 1.487 1.503 1.487 1.503 1,121,462 +0.02(+1.03%)
Mar 14, 2017 1.510 1.510 1.480 1.487 367,242 -0.02(-1.01%)
Mar 13, 2017 1.495 1.503 1.495 1.503 533,617 +0.00(+0.00%)
Mar 10, 2017 1.487 1.503 1.487 1.503 444,609 +0.02(+1.55%)
Mar 09, 2017 1.510 1.510 1.480 1.480 690,011 -0.03(-2.02%)
Mar 08, 2017 1.510 1.526 1.503 1.510 1,123,255 -0.02(-1.49%)
Mar 07, 2017 1.503 1.533 1.503 1.533 2,919,230 +0.05(+3.61%)
Mar 06, 2017 1.480 1.487 1.472 1.480 715,836 -0.02(-1.02%)
Mar 03, 2017 1.495 1.503 1.487 1.495 564,859 -0.01(-0.51%)
Mar 02, 2017 1.495 1.510 1.495 1.503 922,106 -0.03(-1.99%)
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.