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

United Microelectronics Corp ADR (NY: UMC )

7.940 -0.060 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2018 1.944 1.960 1.928 1.928 1,317,164 -0.02(-1.21%)
Jan 30, 2018 1.952 1.952 1.944 1.952 1,017,945 -0.02(-1.20%)
Jan 29, 2018 1.984 1.984 1.952 1.976 803,074 -0.02(-0.79%)
Jan 26, 2018 1.976 1.992 1.976 1.992 1,193,065 +0.03(+1.61%)
Jan 25, 2018 1.984 1.999 1.960 1.960 1,594,137 -0.03(-1.59%)
Jan 24, 2018 1.960 2.015 1.952 1.992 2,890,581 +0.02(+1.20%)
Jan 23, 2018 1.960 1.976 1.960 1.968 755,854 +0.06(+3.32%)
Jan 22, 2018 1.920 1.920 1.881 1.905 1,113,931 -0.02(-1.23%)
Jan 19, 2018 1.905 1.928 1.905 1.928 1,535,289 +0.02(+0.83%)
Jan 18, 2018 1.936 1.936 1.897 1.912 1,173,486 -0.01(-0.41%)
Jan 17, 2018 1.905 1.920 1.897 1.920 1,463,215 +0.02(+0.83%)
Jan 16, 2018 1.912 1.928 1.905 1.905 1,031,990 +0.01(+0.42%)
Jan 12, 2018 1.897 1.897 1.897 0 +0.02(+0.84%)
Jan 11, 2018 1.877 1.889 1.865 1.881 1,329,678 -0.02(-0.83%)
Jan 10, 2018 1.889 1.897 1,534,433 -0.07(-3.61%)
Jan 09, 2018 1.968 1.976 1.968 1.968 510,484 -0.01(-0.40%)
Jan 08, 2018 1.968 1.976 1.960 1.976 1,040,599 +0.02(+1.21%)
Jan 05, 2018 1.928 1.960 1.928 1.952 2,461,852 +0.02(+1.23%)
Jan 04, 2018 1.944 1.944 1.920 1.928 1,369,277 -0.02(-0.81%)
Jan 03, 2018 1.952 1.952 1.928 1.944 827,783 +0.02(+0.82%)
Jan 02, 2018 1.928 1.936 1.928 1.928 930,147 +0.04(+2.09%)
Dec 29, 2017 1.889 1.889 1.889 0 +0.00(+0.00%)
Dec 28, 2017 1.912 1.912 1.881 1.889 1,411,897 +0.02(+1.27%)
Dec 27, 2017 1.881 1.889 1.865 1.865 1,799,833 -0.02(-0.84%)
Dec 26, 2017 1.897 1.897 1.865 1.881 1,200,743 -0.06(-2.86%)
Dec 22, 2017 1.928 1.936 1.912 1.936 656,153 +0.02(+1.24%)
Dec 21, 2017 1.944 1.944 1.912 1.912 887,719 -0.04(-2.02%)
Dec 20, 2017 1.944 1.960 1.944 1.952 1,757,052 +0.01(+0.41%)
Dec 19, 2017 1.920 1.952 1.920 1.944 2,821,106 +0.02(+0.82%)
Dec 18, 2017 1.952 1.960 1.928 1.928 1,500,105 -0.02(-1.21%)
Dec 15, 2017 1.936 1.984 1.936 1.952 2,995,800 -0.02(-1.20%)
Dec 14, 2017 1.976 1.999 1.976 1.976 1,274,579 +0.00(+0.00%)
Dec 13, 2017 1.968 1.992 1.960 1.976 1,516,977 +0.01(+0.40%)
Dec 12, 2017 1.976 1.976 1.968 1.968 1,353,904 -0.03(-1.58%)
Dec 11, 2017 2.007 2.031 1.992 1.999 1,460,557 +0.05(+2.43%)
Dec 08, 2017 1.936 1.992 1.936 1.952 2,029,595 +0.01(+0.41%)
Dec 07, 2017 1.944 1.960 1.928 1.944 1,309,289 -0.02(-1.20%)
Dec 06, 2017 1.984 1.999 1.968 1.968 1,525,815 -0.06(-2.73%)
Dec 05, 2017 2.039 2.055 2.019 2.023 2,056,852 -0.05(-2.29%)
Dec 04, 2017 2.063 2.078 2.063 2.071 2,026,942 +0.03(+1.55%)
Dec 01, 2017 2.023 2.039 2.015 2.039 1,424,866 +0.02(+1.18%)
Nov 30, 2017 2.015 2.031 1.992 2.015 1,389,030 -0.02(-0.78%)
Nov 29, 2017 2.063 2.071 2.023 2.031 1,458,685 -0.06(-3.02%)
Nov 28, 2017 2.086 2.086 2.071 2.094 892,368 +0.02(+1.14%)
Nov 27, 2017 2.078 2.078 2.071 2.071 462,785 -0.02(-1.13%)
Nov 24, 2017 2.110 2.110 2.094 2.094 207,694 -0.02(-0.75%)
Nov 22, 2017 2.118 2.126 2.110 2.110 468,958 -0.02(-0.74%)
Nov 21, 2017 2.086 2.142 2.086 2.126 820,053 +0.06(+3.07%)
Nov 20, 2017 2.055 2.071 2.055 2.063 1,060,991 +0.02(+0.77%)
Nov 17, 2017 2.031 2.063 2.031 2.047 1,230,942 -0.02(-0.77%)
Nov 16, 2017 2.023 2.063 2.023 2.063 1,505,636 +0.05(+2.35%)
Nov 15, 2017 2.015 2.023 2.007 2.015 1,765,824 -0.01(-0.39%)
Nov 14, 2017 2.039 2.047 2.015 2.023 2,076,760 -0.01(-0.39%)
Nov 13, 2017 2.039 2.047 2.031 2.031 1,292,745 -0.02(-0.77%)
Nov 10, 2017 2.055 2.063 2.047 2.047 2,613,724 +0.01(+0.39%)
Nov 09, 2017 2.039 2.055 2.023 2.039 1,737,136 +0.02(+1.18%)
Nov 08, 2017 2.015 2.015 1.999 2.015 263,649 +0.02(+0.79%)
Nov 07, 2017 2.015 2.031 1.999 1.999 480,602 -0.02(-0.78%)
Nov 06, 2017 2.007 2.015 2.007 2.015 313,157 +0.01(+0.39%)
Nov 03, 2017 2.023 2.028 2.011 2.007 353,492 -0.02(-0.78%)
Nov 02, 2017 2.031 2.039 2.015 2.023 508,973 -0.02(-0.77%)
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.