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 +0.030 (+0.37%)
Official Closing 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 (%)
Jan 31, 2014 1.416 1.416 1.395 1.409 500,385 -0.01(-0.49%)
Jan 30, 2014 1.402 1.436 1.395 1.416 1,157,404 +0.01(+1.00%)
Jan 29, 2014 1.402 1.409 1.381 1.402 1,065,401 +0.00(+0.00%)
Jan 28, 2014 1.416 1.416 1.395 1.402 1,203,920 -0.01(-0.99%)
Jan 27, 2014 1.409 1.423 1.402 1.416 1,675,404 -0.03(-1.93%)
Jan 24, 2014 1.457 1.457 1.430 1.443 3,670,369 -0.03(-2.36%)
Jan 23, 2014 1.464 1.492 1.457 1.478 5,673,555 +0.02(+1.44%)
Jan 22, 2014 1.457 1.471 1.450 1.457 1,731,238 +0.00(+0.00%)
Jan 21, 2014 1.457 1.464 1.450 1.457 730,235 +0.00(+0.00%)
Jan 17, 2014 1.464 1.457 1.457 1.457 1,023,770 -0.01(-0.48%)
Jan 16, 2014 1.485 1.485 1.457 1.464 1,688,379 -0.01(-0.94%)
Jan 15, 2014 1.464 1.485 1.464 1.478 3,618,800 +0.01(+0.95%)
Jan 14, 2014 1.457 1.464 1.450 1.464 2,065,630 +0.01(+0.48%)
Jan 13, 2014 1.450 1.457 1.430 1.457 1,949,186 -0.01(-0.95%)
Jan 10, 2014 1.457 1.478 1.457 1.471 1,352,863 +0.01(+0.48%)
Jan 09, 2014 1.471 1.472 1.450 1.464 2,656,219 -0.03(-2.33%)
Jan 08, 2014 1.443 1.513 1.436 1.499 4,269,958 +0.08(+5.39%)
Jan 07, 2014 1.416 1.433 1.412 1.423 1,049,808 +0.02(+1.49%)
Jan 06, 2014 1.416 1.416 1.402 1.402 639,414 +0.01(+0.50%)
Jan 03, 2014 1.409 1.409 1.381 1.395 1,047,877 +0.00(+0.00%)
Jan 02, 2014 1.409 1.409 1.388 1.395 1,317,446 -0.03(-1.96%)
Dec 31, 2013 1.409 1.423 1.423 1.423 1,167,319 +0.01(+0.49%)
Dec 30, 2013 1.395 1.423 1.395 1.416 1,177,486 +0.02(+1.50%)
Dec 27, 2013 1.395 1.409 1.395 1.395 534,996 +0.01(+0.50%)
Dec 26, 2013 1.381 1.395 1.374 1.388 603,388 +0.01(+0.50%)
Dec 24, 2013 1.388 1.402 1.370 1.381 955,876 -0.03(-1.98%)
Dec 23, 2013 1.388 1.416 1.388 1.409 1,966,594 +0.05(+3.59%)
Dec 20, 2013 1.395 1.402 1.360 1.360 4,218,175 -0.02(-1.52%)
Dec 19, 2013 1.388 1.388 1.360 1.381 4,176,203 -0.01(-0.50%)
Dec 18, 2013 1.388 1.395 1.367 1.388 1,291,020 +0.01(+0.50%)
Dec 17, 2013 1.374 1.381 1.367 1.381 1,495,367 +0.01(+1.02%)
Dec 16, 2013 1.381 1.388 1.367 1.367 1,542,641 +0.00(+0.00%)
Dec 13, 2013 1.381 1.381 1.360 1.367 2,191,676 -0.01(-0.51%)
Dec 12, 2013 1.374 1.381 1.367 1.374 1,538,950 +0.00(+0.00%)
Dec 11, 2013 1.388 1.395 1.374 1.374 793,553 -0.01(-1.00%)
Dec 10, 2013 1.395 1.402 1.381 1.388 825,633 -0.01(-0.50%)
Dec 09, 2013 1.388 1.398 1.381 1.395 1,113,807 +0.02(+1.52%)
Dec 06, 2013 1.367 1.381 1.356 1.374 2,107,482 +0.01(+0.51%)
Dec 05, 2013 1.367 1.381 1.367 1.367 1,425,275 +0.00(+0.00%)
Dec 04, 2013 1.367 1.388 1.367 1.367 939,302 -0.01(-0.51%)
Dec 03, 2013 1.381 1.388 1.367 1.374 1,085,349 +0.01(+0.51%)
Dec 02, 2013 1.402 1.402 1.367 1.367 754,636 -0.03(-2.49%)
Nov 29, 2013 1.395 1.402 1.381 1.402 278,445 +0.01(+1.01%)
Nov 27, 2013 1.374 1.388 1.374 1.388 407,476 +0.03(+2.58%)
Nov 26, 2013 1.374 1.375 1.332 1.353 5,179,449 -0.01(-0.51%)
Nov 25, 2013 1.360 1.374 1.360 1.360 227,430 -0.01(-0.51%)
Nov 22, 2013 1.360 1.374 1.360 1.367 245,650 +0.01(+0.51%)
Nov 21, 2013 1.374 1.374 1.360 1.360 352,508 -0.01(-1.02%)
Nov 20, 2013 1.367 1.381 1.367 1.374 800,492 +0.00(+0.00%)
Nov 19, 2013 1.374 1.388 1.374 1.374 459,582 -0.01(-0.50%)
Nov 18, 2013 1.374 1.395 1.374 1.381 708,191 +0.00(+0.00%)
Nov 15, 2013 1.381 1.395 1.367 1.381 4,528,869 +0.01(+0.51%)
Nov 14, 2013 1.381 1.381 1.353 1.374 3,041,947 -0.01(-0.50%)
Nov 12, 2013 1.381 1.387 1.363 1.381 3,533,889 -0.01(-0.50%)
Nov 11, 2013 1.395 1.409 1.388 1.388 795,492 -0.01(-1.00%)
Nov 08, 2013 1.402 1.416 1.388 1.402 1,081,520 -0.01(-0.99%)
Nov 07, 2013 1.430 1.436 1.409 1.416 909,528 +0.01(+1.00%)
Nov 06, 2013 1.416 1.416 1.402 1.402 808,505 -0.01(-0.49%)
Nov 05, 2013 1.409 1.416 1.402 1.409 1,845,540 +0.00(+0.00%)
Nov 04, 2013 1.409 1.416 1.391 1.409 3,743,572 -0.01(-0.49%)
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.