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

United Microelectronics Corp ADR (NY: UMC )

7.790 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 1.887 1.909 1.875 1.898 2,700,026 +0.01(+0.30%)
Mar 28, 2008 1.960 1.965 1.875 1.892 6,559,086 -0.09(-4.53%)
Mar 27, 2008 1.948 1.982 1.892 1.982 13,222,522 +0.04(+2.02%)
Mar 26, 2008 1.960 2.016 1.943 1.943 7,221,180 -0.08(-3.89%)
Mar 25, 2008 2.021 2.033 1.971 2.021 8,707,123 -0.03(-1.37%)
Mar 24, 2008 1.965 2.077 1.920 2.049 14,070,365 +0.21(+11.28%)
Mar 21, 2008 1.774 1.915 1.774 1.842 11,230,072 +0.00(+0.00%)
Mar 20, 2008 1.774 1.915 1.774 1.842 11,230,072 +0.08(+4.46%)
Mar 19, 2008 1.785 1.858 1.763 1.763 12,150,706 -0.06(-3.38%)
Mar 18, 2008 1.729 1.858 1.729 1.825 13,181,939 +0.12(+6.91%)
Mar 17, 2008 1.668 1.752 1.639 1.707 15,854,165 +0.07(+4.11%)
Mar 14, 2008 1.785 1.785 1.639 1.639 10,067,120 -0.16(-9.03%)
Mar 13, 2008 1.780 1.819 1.757 1.802 9,064,286 +0.02(+0.94%)
Mar 12, 2008 1.802 1.836 1.780 1.785 6,891,974 -0.05(-2.75%)
Mar 11, 2008 1.746 1.892 1.746 1.836 10,788,096 +0.12(+6.86%)
Mar 10, 2008 1.791 1.791 1.707 1.718 9,881,438 -0.04(-2.24%)
Mar 07, 2008 1.830 1.830 1.757 1.757 10,927,008 -0.07(-3.99%)
Mar 06, 2008 1.836 1.836 1.785 1.830 9,242,743 +0.01(+0.31%)
Mar 05, 2008 1.769 1.836 1.769 1.825 6,891,956 +0.04(+2.52%)
Mar 04, 2008 1.791 1.802 1.746 1.780 10,957,514 +0.00(+0.00%)
Mar 03, 2008 1.780 1.808 1.763 1.780 9,093,978 -0.02(-0.94%)
Feb 29, 2008 1.836 1.842 1.797 1.797 4,516,829 -0.05(-2.74%)
Feb 28, 2008 1.887 1.903 1.847 1.847 4,192,927 -0.04(-2.37%)
Feb 27, 2008 1.870 1.943 1.864 1.892 8,556,236 +0.02(+1.20%)
Feb 26, 2008 1.830 1.887 1.819 1.870 8,462,530 +0.01(+0.60%)
Feb 25, 2008 1.785 1.858 1.774 1.858 7,313,059 +0.06(+3.12%)
Feb 22, 2008 1.825 1.825 1.746 1.802 7,744,411 +0.00(+0.00%)
Feb 21, 2008 1.797 1.825 1.774 1.802 6,150,814 +0.01(+0.63%)
Feb 20, 2008 1.746 1.802 1.746 1.791 5,781,479 +0.00(+0.00%)
Feb 19, 2008 1.791 1.825 1.780 1.791 5,380,878 +0.04(+2.57%)
Feb 18, 2008 1.763 1.769 1.718 1.746 0 +0.00(+0.00%)
Feb 15, 2008 1.763 1.769 1.718 1.746 4,745,905 +0.01(+0.65%)
Feb 14, 2008 1.785 1.808 1.735 1.735 11,613,939 -0.02(-0.96%)
Feb 13, 2008 1.712 1.769 1.696 1.752 10,793,004 +0.05(+2.97%)
Feb 12, 2008 1.707 1.724 1.668 1.701 11,375,819 +0.02(+1.00%)
Feb 11, 2008 1.679 1.701 1.634 1.684 8,372,862 +0.01(+0.67%)
Feb 08, 2008 1.668 1.696 1.634 1.673 6,314,713 +0.04(+2.76%)
Feb 07, 2008 1.617 1.724 1.583 1.628 14,236,055 +0.04(+2.47%)
Feb 06, 2008 1.589 1.651 1.589 1.589 12,479,074 +0.02(+1.43%)
Feb 05, 2008 1.696 1.707 1.567 1.567 10,851,369 -0.16(-9.42%)
Feb 04, 2008 1.752 1.769 1.707 1.729 7,655,976 -0.02(-0.96%)
Feb 01, 2008 1.757 1.780 1.690 1.746 9,212,082 +0.04(+2.30%)
Jan 31, 2008 1.679 1.746 1.645 1.707 16,046,735 +0.06(+3.40%)
Jan 30, 2008 1.718 1.746 1.651 1.651 27,961,314 -0.12(-6.96%)
Jan 29, 2008 1.769 1.780 1.724 1.774 12,668,479 +0.02(+0.96%)
Jan 28, 2008 1.701 1.757 1.645 1.757 10,503,212 +0.06(+3.64%)
Jan 25, 2008 1.752 1.791 1.673 1.696 15,783,308 -0.06(-3.51%)
Jan 24, 2008 1.729 1.774 1.724 1.757 10,044,722 +0.02(+1.29%)
Jan 23, 2008 1.656 1.774 1.544 1.735 18,466,788 +0.00(+0.00%)
Jan 22, 2008 1.684 1.814 1.668 1.735 15,312,117 -0.02(-1.28%)
Jan 21, 2008 1.757 1.791 1.729 1.757 0 +0.00(+0.00%)
Jan 18, 2008 1.757 1.791 1.729 1.757 13,027,453 +0.03(+1.95%)
Jan 17, 2008 1.774 1.797 1.718 1.724 14,699,615 -0.01(-0.65%)
Jan 16, 2008 1.791 1.808 1.712 1.735 18,097,816 -0.08(-4.33%)
Jan 15, 2008 1.842 1.870 1.814 1.814 10,113,579 -0.05(-2.71%)
Jan 14, 2008 1.819 1.892 1.819 1.864 10,507,026 +0.08(+4.73%)
Jan 11, 2008 1.847 1.847 1.780 1.780 10,181,360 -0.08(-4.23%)
Jan 10, 2008 1.729 1.858 1.729 1.858 16,046,370 +0.11(+6.09%)
Jan 09, 2008 1.757 1.763 1.718 1.752 14,700,861 +0.02(+1.30%)
Jan 08, 2008 1.752 1.785 1.712 1.729 13,262,275 -0.04(-2.53%)
Jan 07, 2008 1.825 1.825 1.741 1.774 11,978,102 +0.01(+0.64%)
Jan 04, 2008 1.836 1.847 1.746 1.763 18,444,872 -0.09(-4.85%)
Jan 03, 2008 1.881 1.898 1.836 1.853 19,088,246 -0.02(-1.20%)
Jan 02, 2008 1.971 1.971 1.847 1.875 13,381,783 -0.07(-3.47%)
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.