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 (%)
Jul 31, 2015 1.156 1.176 1.137 1.163 2,666,033 -0.01(-0.55%)
Jul 30, 2015 1.169 1.176 1.150 1.169 2,888,732 +0.06(+5.23%)
Jul 29, 2015 1.130 1.130 1.105 1.111 7,440,535 -0.02(-1.71%)
Jul 28, 2015 1.117 1.137 1.117 1.130 2,507,746 +0.00(+0.00%)
Jul 27, 2015 1.124 1.130 1.108 1.130 2,213,765 -0.01(-0.57%)
Jul 24, 2015 1.156 1.163 1.137 1.137 978,682 -0.02(-1.68%)
Jul 23, 2015 1.163 1.163 1.143 1.156 2,008,009 +0.00(+0.00%)
Jul 22, 2015 1.214 1.227 1.156 1.156 3,900,846 -0.09(-7.25%)
Jul 21, 2015 1.253 1.253 1.240 1.247 1,026,072 +0.00(+0.00%)
Jul 20, 2015 1.247 1.253 1.240 1.247 771,363 +0.00(+0.00%)
Jul 17, 2015 1.253 1.260 1.240 1.247 1,368,794 -0.01(-1.03%)
Jul 16, 2015 1.260 1.266 1.253 1.260 811,724 +0.00(+0.00%)
Jul 15, 2015 1.279 1.282 1.260 1.260 2,345,515 -0.02(-1.51%)
Jul 14, 2015 1.266 1.285 1.253 1.279 2,969,407 +0.03(+2.54%)
Jul 13, 2015 1.241 1.260 1.223 1.247 2,058,119 +0.00(+0.00%)
Jul 10, 2015 1.241 1.247 1.223 1.247 1,324,336 +0.03(+2.54%)
Jul 09, 2015 1.204 1.235 1.204 1.216 2,048,373 +0.04(+3.14%)
Jul 08, 2015 1.235 1.235 1.173 1.179 2,264,309 -0.08(-6.37%)
Jul 07, 2015 1.260 1.260 1.235 1.260 1,835,766 -0.01(-0.97%)
Jul 06, 2015 1.266 1.278 1.266 1.272 918,570 -0.02(-1.44%)
Jul 02, 2015 1.278 1.291 1.291 1.291 1,224,680 +0.02(+1.95%)
Jul 01, 2015 1.284 1.291 1.266 1.266 1,056,691 +0.00(+0.00%)
Jun 30, 2015 1.272 1.272 1.253 1.266 817,392 +0.02(+1.49%)
Jun 29, 2015 1.272 1.272 1.241 1.247 1,833,756 -0.02(-1.94%)
Jun 26, 2015 1.291 1.297 1.272 1.272 932,974 -0.03(-2.37%)
Jun 25, 2015 1.315 1.315 1.297 1.303 1,904,757 +0.02(+1.44%)
Jun 24, 2015 1.297 1.297 1.272 1.284 1,210,866 -0.02(-1.89%)
Jun 23, 2015 1.297 1.309 1.291 1.309 928,932 +0.02(+1.92%)
Jun 22, 2015 1.272 1.297 1.266 1.284 2,631,782 +0.04(+3.48%)
Jun 19, 2015 1.297 1.303 1.235 1.241 6,292,610 -0.06(-4.74%)
Jun 18, 2015 1.297 1.303 1.291 1.303 418,309 +0.01(+0.48%)
Jun 17, 2015 1.278 1.303 1.278 1.297 648,478 +0.01(+0.96%)
Jun 16, 2015 1.297 1.303 1.278 1.284 863,463 -0.02(-1.89%)
Jun 15, 2015 1.315 1.315 1.303 1.309 625,839 +0.01(+0.47%)
Jun 12, 2015 1.303 1.309 1.297 1.303 400,826 +0.01(+0.48%)
Jun 11, 2015 1.303 1.303 1.291 1.297 868,088 -0.02(-1.87%)
Jun 10, 2015 1.297 1.328 1.297 1.321 920,078 +0.04(+3.38%)
Jun 09, 2015 1.309 1.309 1.272 1.278 2,460,178 -0.04(-2.82%)
Jun 08, 2015 1.321 1.321 1.303 1.315 2,111,095 -0.02(-1.39%)
Jun 05, 2015 1.328 1.334 1.315 1.334 1,143,828 -0.01(-0.46%)
Jun 04, 2015 1.340 1.340 1.328 1.340 1,361,985 -0.03(-2.25%)
Jun 03, 2015 1.371 1.377 1.352 1.371 1,990,229 +0.01(+0.91%)
Jun 02, 2015 1.358 1.362 1.352 1.358 1,024,509 -0.01(-0.90%)
Jun 01, 2015 1.377 1.377 1.365 1.371 672,204 -0.02(-1.33%)
May 29, 2015 1.402 1.402 1.389 1.389 524,429 -0.02(-1.75%)
May 28, 2015 1.395 1.414 1.395 1.414 679,913 +0.01(+0.88%)
May 27, 2015 1.395 1.414 1.389 1.402 571,525 +0.01(+0.44%)
May 26, 2015 1.389 1.402 1.371 1.395 1,081,758 +0.01(+0.44%)
May 22, 2015 1.395 1.389 1.389 1.389 577,520 +0.01(+0.90%)
May 21, 2015 1.389 1.389 1.371 1.377 1,641,082 -0.02(-1.76%)
May 20, 2015 1.408 1.414 1.395 1.402 1,082,689 -0.01(-0.44%)
May 19, 2015 1.395 1.420 1.392 1.408 1,782,119 +0.02(+1.79%)
May 18, 2015 1.383 1.395 1.377 1.383 1,617,361 -0.01(-0.44%)
May 15, 2015 1.377 1.389 1.365 1.389 985,971 +0.02(+1.35%)
May 14, 2015 1.371 1.389 1.358 1.371 2,428,622 +0.00(+0.00%)
May 13, 2015 1.365 1.371 1.352 1.371 1,854,782 +0.03(+2.30%)
May 12, 2015 1.346 1.352 1.334 1.340 2,093,963 -0.01(-0.91%)
May 11, 2015 1.383 1.383 1.334 1.352 15,511,127 -0.02(-1.79%)
May 08, 2015 1.383 1.389 1.371 1.377 2,673,590 -0.04(-2.62%)
May 07, 2015 1.408 1.414 1.389 1.414 1,217,814 -0.03(-2.14%)
May 06, 2015 1.439 1.445 1.426 1.445 1,176,995 +0.02(+1.30%)
May 05, 2015 1.433 1.445 1.408 1.426 2,514,555 -0.01(-0.43%)
May 04, 2015 1.457 1.457 1.426 1.433 2,211,077 -0.05(-3.33%)
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.