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

United Microelectronics Corp ADR (NY: UMC )

8.060 +0.120 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2008 1.156 1.191 1.080 1.080 6,885,749 -0.08(-7.07%)
Nov 26, 2008 1.127 1.173 1.053 1.162 14,349,659 +0.06(+5.32%)
Nov 25, 2008 1.209 1.238 1.091 1.103 10,872,929 -0.06(-5.05%)
Nov 24, 2008 1.097 1.279 1.097 1.162 22,675,678 +0.03(+2.59%)
Nov 21, 2008 1.056 1.144 0.9857 1.132 18,200,968 +0.10(+9.66%)
Nov 20, 2008 1.044 1.150 1.021 1.033 8,484,608 -0.02(-1.68%)
Nov 19, 2008 1.156 1.168 1.050 1.050 9,093,989 -0.15(-12.25%)
Nov 18, 2008 1.162 1.244 1.132 1.197 9,409,835 +0.02(+1.49%)
Nov 17, 2008 1.156 1.250 1.150 1.179 7,725,866 -0.01(-0.98%)
Nov 14, 2008 1.261 1.402 1.191 1.191 18,358,756 -0.31(-20.70%)
Nov 13, 2008 1.050 1.502 1.050 1.502 15,919,048 +0.42(+39.13%)
Nov 12, 2008 1.085 1.179 1.044 1.080 10,686,799 -0.02(-2.13%)
Nov 11, 2008 1.203 1.261 1.097 1.103 18,032,036 -0.17(-13.36%)
Nov 10, 2008 1.179 1.291 1.179 1.273 7,269,911 +0.05(+3.83%)
Nov 07, 2008 1.068 1.256 1.068 1.226 12,697,837 +0.18(+16.76%)
Nov 06, 2008 1.173 1.220 1.009 1.050 21,227,106 -0.19(-15.57%)
Nov 05, 2008 1.314 1.314 1.220 1.244 9,823,648 -0.12(-8.62%)
Nov 04, 2008 1.279 1.379 1.267 1.361 12,605,061 +0.13(+11.00%)
Nov 03, 2008 1.438 1.443 1.220 1.226 14,885,901 -0.21(-14.69%)
Oct 31, 2008 1.297 1.555 1.297 1.438 29,395,296 +0.07(+5.15%)
Oct 30, 2008 1.209 1.426 1.209 1.367 22,986,456 +0.11(+8.88%)
Oct 29, 2008 1.203 1.279 1.080 1.256 21,039,444 -0.04(-3.17%)
Oct 28, 2008 0.8801 1.344 0.8801 1.297 16,434,761 +0.41(+46.36%)
Oct 27, 2008 0.8977 0.9446 0.8625 0.8860 15,005,419 -0.05(-5.03%)
Oct 24, 2008 0.9388 1.009 0.9094 0.9329 9,745,179 -0.09(-9.14%)
Oct 23, 2008 1.080 1.085 1.015 1.027 9,286,812 -0.07(-6.42%)
Oct 22, 2008 1.097 1.097 1.015 1.097 7,657,788 -0.01(-1.06%)
Oct 21, 2008 1.150 1.197 1.097 1.109 9,292,992 -0.12(-9.57%)
Oct 20, 2008 1.085 1.244 1.085 1.226 5,431,216 +0.13(+12.37%)
Oct 17, 2008 1.103 1.168 1.044 1.091 19,618,214 +0.01(+0.54%)
Oct 16, 2008 1.168 1.197 1.056 1.085 28,529,484 -0.06(-5.13%)
Oct 15, 2008 1.244 1.297 1.121 1.144 12,367,569 -0.17(-12.95%)
Oct 14, 2008 1.361 1.396 1.238 1.314 17,725,810 -0.11(-7.82%)
Oct 13, 2008 1.132 1.426 1.115 1.426 19,861,926 +0.32(+29.26%)
Oct 10, 2008 1.027 1.209 0.9740 1.103 11,712,358 +0.01(+0.54%)
Oct 09, 2008 1.179 1.238 1.091 1.097 7,686,843 -0.10(-8.33%)
Oct 08, 2008 1.132 1.291 1.085 1.197 8,900,956 +0.06(+5.15%)
Oct 07, 2008 1.185 1.285 1.138 1.138 11,016,503 +0.04(+3.19%)
Oct 06, 2008 1.138 1.273 1.091 1.103 15,111,419 -0.10(-8.29%)
Oct 03, 2008 1.203 1.291 1.138 1.203 15,307,279 +0.04(+3.02%)
Oct 02, 2008 1.191 1.220 1.132 1.168 11,421,644 -0.02(-1.48%)
Oct 01, 2008 1.191 1.226 1.132 1.185 7,494,872 +0.04(+3.59%)
Sep 30, 2008 1.127 1.203 1.103 1.144 7,086,255 +0.01(+1.04%)
Sep 29, 2008 1.250 1.297 1.127 1.132 13,239,662 -0.17(-13.06%)
Sep 26, 2008 1.256 1.338 1.232 1.303 0 -0.02(-1.33%)
Sep 25, 2008 1.291 1.367 1.261 1.320 28,780,244 -0.01(-0.88%)
Sep 24, 2008 1.226 1.349 1.197 1.332 9,402,479 +0.08(+6.08%)
Sep 23, 2008 1.326 1.326 1.156 1.256 18,010,644 +0.06(+4.90%)
Sep 22, 2008 1.121 1.391 1.121 1.197 27,030,560 +0.14(+13.33%)
Sep 19, 2008 1.261 1.303 1.015 1.056 0 -0.12(-10.45%)
Sep 18, 2008 1.027 1.244 0.9974 1.179 15,196,831 +0.15(+14.86%)
Sep 17, 2008 1.068 1.097 1.027 1.027 11,526,349 -0.06(-5.91%)
Sep 16, 2008 1.074 1.127 1.044 1.091 11,553,174 -0.01(-1.06%)
Sep 15, 2008 1.109 1.121 1.091 1.103 7,748,817 -0.11(-9.18%)
Sep 12, 2008 1.173 1.215 1.138 1.215 12,972,532 +0.02(+1.47%)
Sep 11, 2008 1.226 1.226 1.168 1.197 13,571,106 -0.06(-5.12%)
Sep 10, 2008 1.256 1.273 1.244 1.261 5,984,522 +0.02(+1.41%)
Sep 09, 2008 1.326 1.326 1.244 1.244 8,872,466 -0.09(-6.61%)
Sep 08, 2008 1.332 1.355 1.303 1.332 6,153,043 +0.04(+2.72%)
Sep 05, 2008 1.250 1.297 1.232 1.297 0 +0.05(+4.24%)
Sep 04, 2008 1.314 1.344 1.238 1.244 8,554,849 -0.07(-5.36%)
Sep 03, 2008 1.326 1.361 1.314 1.314 6,488,545 -0.03(-2.18%)
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.