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 (%)
Oct 31, 2016 1.442 1.449 1.434 1.449 763,144 +0.02(+1.60%)
Oct 28, 2016 1.426 1.434 1.426 1.426 943,235 +0.02(+1.63%)
Oct 27, 2016 1.419 1.426 1.403 1.403 678,752 +0.01(+0.55%)
Oct 26, 2016 1.434 1.434 1.396 1.396 2,079,939 -0.05(-3.17%)
Oct 25, 2016 1.442 1.449 1.434 1.442 1,337,166 -0.01(-0.53%)
Oct 24, 2016 1.426 1.464 1.419 1.449 5,082,137 +0.04(+2.70%)
Oct 21, 2016 1.403 1.419 1.403 1.411 992,672 +0.01(+0.54%)
Oct 20, 2016 1.419 1.442 1.403 1.403 1,591,182 -0.02(-1.08%)
Oct 19, 2016 1.434 1.434 1.419 1.419 787,267 -0.02(-1.59%)
Oct 18, 2016 1.426 1.442 1.426 1.442 863,568 +0.02(+1.07%)
Oct 17, 2016 1.426 1.434 1.419 1.426 624,812 -0.01(-0.53%)
Oct 14, 2016 1.426 1.449 1.419 1.434 697,242 +0.02(+1.62%)
Oct 13, 2016 1.419 1.421 1.400 1.411 1,085,684 -0.02(-1.60%)
Oct 12, 2016 1.419 1.442 1.419 1.434 1,275,054 +0.01(+0.53%)
Oct 11, 2016 1.411 1.453 1.411 1.426 2,511,037 +0.00(+0.00%)
Oct 10, 2016 1.419 1.426 1.411 1.426 587,295 +0.02(+1.63%)
Oct 07, 2016 1.419 1.419 1.388 1.403 930,686 +0.01(+0.55%)
Oct 06, 2016 1.411 1.411 1.388 1.396 1,081,813 +0.00(+0.00%)
Oct 05, 2016 1.419 1.419 1.396 1.396 1,071,988 -0.01(-0.54%)
Oct 04, 2016 1.403 1.419 1.396 1.403 1,043,679 +0.00(+0.00%)
Oct 03, 2016 1.411 1.426 1.403 1.403 975,837 -0.01(-0.54%)
Sep 30, 2016 1.411 1.434 1.411 1.411 1,488,095 +0.00(+0.00%)
Sep 29, 2016 1.411 1.419 1.403 1.411 829,434 +0.00(+0.00%)
Sep 28, 2016 1.426 1.434 1.403 1.411 938,596 +0.00(+0.00%)
Sep 27, 2016 1.411 1.419 1.403 1.411 1,113,323 +0.00(+0.00%)
Sep 26, 2016 1.419 1.426 1.411 1.411 653,639 -0.02(-1.07%)
Sep 23, 2016 1.434 1.434 1.419 1.426 780,276 -0.01(-0.53%)
Sep 22, 2016 1.442 1.449 1.434 1.434 910,308 -0.01(-0.53%)
Sep 21, 2016 1.434 1.442 1.419 1.442 939,487 +0.03(+2.16%)
Sep 20, 2016 1.411 1.419 1.403 1.411 811,411 +0.01(+0.54%)
Sep 19, 2016 1.403 1.411 1.396 1.403 712,983 +0.01(+0.55%)
Sep 16, 2016 1.396 1.411 1.388 1.396 557,218 +0.01(+0.55%)
Sep 15, 2016 1.388 1.403 1.388 1.388 633,036 -0.01(-0.55%)
Sep 14, 2016 1.396 1.396 1.388 1.396 651,012 +0.00(+0.00%)
Sep 13, 2016 1.411 1.419 1.396 1.396 513,032 -0.03(-2.14%)
Sep 12, 2016 1.411 1.426 1.411 1.426 449,202 +0.01(+0.54%)
Sep 09, 2016 1.411 1.426 1.411 1.419 548,184 -0.01(-0.53%)
Sep 08, 2016 1.449 1.457 1.426 1.426 822,502 -0.02(-1.58%)
Sep 07, 2016 1.457 1.472 1.442 1.449 2,626,261 +0.01(+0.53%)
Sep 06, 2016 1.449 1.457 1.445 1.442 726,697 +0.02(+1.07%)
Sep 02, 2016 1.434 1.426 1.426 1.426 897,014 +0.01(+0.54%)
Sep 01, 2016 1.434 1.434 1.411 1.419 3,034,113 +0.00(+0.00%)
Aug 31, 2016 1.419 1.426 1.411 1.419 653,095 -0.02(-1.06%)
Aug 30, 2016 1.434 1.449 1.421 1.434 940,358 +0.01(+0.53%)
Aug 29, 2016 1.426 1.449 1.426 1.426 907,754 -0.02(-1.06%)
Aug 26, 2016 1.464 1.464 1.426 1.442 857,491 -0.01(-0.53%)
Aug 25, 2016 1.457 1.480 1.449 1.449 606,826 +0.02(+1.06%)
Aug 24, 2016 1.419 1.434 1.411 1.434 1,342,703 +0.01(+0.53%)
Aug 23, 2016 1.403 1.426 1.403 1.426 1,476,172 +0.02(+1.63%)
Aug 22, 2016 1.419 1.426 1.396 1.403 850,117 -0.02(-1.60%)
Aug 19, 2016 1.434 1.442 1.419 1.426 705,190 -0.02(-1.06%)
Aug 18, 2016 1.442 1.449 1.426 1.442 673,327 -0.01(-0.53%)
Aug 17, 2016 1.434 1.449 1.434 1.449 623,880 -0.01(-0.52%)
Aug 16, 2016 1.449 1.464 1.434 1.457 1,423,852 -0.02(-1.04%)
Aug 15, 2016 1.480 1.480 1.457 1.472 683,920 +0.00(+0.00%)
Aug 12, 2016 1.495 1.503 1.472 1.472 858,298 -0.02(-1.53%)
Aug 11, 2016 1.480 1.495 1.480 1.495 596,311 +0.02(+1.03%)
Aug 10, 2016 1.480 1.480 1.472 1.480 438,527 +0.01(+0.52%)
Aug 09, 2016 1.472 1.472 1.457 1.472 755,019 +0.02(+1.58%)
Aug 08, 2016 1.480 1.487 1.442 1.449 1,240,780 -0.02(-1.55%)
Aug 05, 2016 1.464 1.480 1.464 1.472 876,689 +0.01(+0.52%)
Aug 04, 2016 1.457 1.464 1.457 1.464 1,371,235 +0.02(+1.59%)
Aug 03, 2016 1.449 1.449 1.434 1.442 1,019,416 -0.01(-0.53%)
Aug 02, 2016 1.472 1.487 1.449 1.449 1,718,890 -0.03(-2.06%)
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.