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

United Microelectronics Corp ADR (NY: UMC )

8.105 +0.015 (+0.19%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 14, 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 (%)
Jul 31, 2018 2.308 2.308 2.283 2.308 1,535,241 +0.04(+1.82%)
Jul 30, 2018 2.299 2.299 2.258 2.266 1,462,216 -0.01(-0.36%)
Jul 27, 2018 2.332 2.332 2.266 2.275 1,117,196 -0.06(-2.47%)
Jul 26, 2018 2.349 2.357 2.291 2.332 3,170,229 -0.11(-4.39%)
Jul 25, 2018 2.406 2.439 2.398 2.439 4,596,404 +0.07(+2.78%)
Jul 24, 2018 2.415 2.415 2.373 2.373 1,883,270 -0.02(-1.03%)
Jul 23, 2018 2.398 2.406 2.373 2.398 2,854,312 +0.07(+2.83%)
Jul 20, 2018 2.373 2.373 2.324 2.332 1,826,449 +0.00(+0.00%)
Jul 19, 2018 2.357 2.365 2.332 2.332 1,766,138 -0.01(-0.35%)
Jul 18, 2018 2.299 2.340 2.295 2.340 2,038,856 +0.07(+3.27%)
Jul 17, 2018 2.275 2.291 2.242 2.266 8,182,708 +0.00(+0.00%)
Jul 16, 2018 2.308 2.308 2.250 2.266 4,029,806 -0.03(-1.43%)
Jul 13, 2018 2.340 2.340 2.299 2.299 553,930 -0.04(-1.76%)
Jul 12, 2018 2.324 2.349 2.324 2.340 1,147,389 +0.07(+3.27%)
Jul 11, 2018 2.291 2.291 2.250 2.266 2,037,950 -0.02(-1.08%)
Jul 10, 2018 2.316 2.316 2.266 2.291 2,407,441 -0.01(-0.36%)
Jul 09, 2018 2.308 2.324 2.275 2.299 2,875,818 +0.06(+2.81%)
Jul 06, 2018 2.260 2.260 2.229 2.236 1,844,482 -0.02(-0.70%)
Jul 05, 2018 2.331 2.335 2.229 2.252 3,945,379 -0.04(-1.72%)
Jul 03, 2018 2.292 2.292 2.292 0 +0.01(+0.35%)
Jul 02, 2018 2.331 2.339 2.268 2.284 3,107,317 +0.06(+2.48%)
Jun 29, 2018 2.213 2.292 2.213 2.229 2,180,919 +0.06(+2.55%)
Jun 28, 2018 2.189 2.197 2.165 2.173 1,645,141 -0.05(-2.14%)
Jun 27, 2018 2.268 2.276 2.213 2.221 2,811,137 -0.04(-1.75%)
Jun 26, 2018 2.276 2.284 2.260 2.260 1,371,406 -0.02(-0.69%)
Jun 25, 2018 2.331 2.331 2.260 2.276 959,578 -0.06(-2.37%)
Jun 22, 2018 2.323 2.339 2.323 2.331 324,229 +0.04(+1.72%)
Jun 21, 2018 2.331 2.331 2.292 2.292 700,934 -0.07(-3.01%)
Jun 20, 2018 2.387 2.387 2.355 2.363 451,915 -0.02(-0.99%)
Jun 19, 2018 2.371 2.395 2.355 2.387 795,914 -0.01(-0.33%)
Jun 18, 2018 2.418 2.418 2.387 2.395 1,128,984 -0.04(-1.62%)
Jun 15, 2018 2.418 2.418 2.434 3,127,330 +0.02(+0.65%)
Jun 14, 2018 2.450 2.450 2.410 2.418 1,388,962 +0.00(+0.00%)
Jun 13, 2018 2.466 2.481 2.410 2.418 4,301,958 +0.13(+5.52%)
Jun 12, 2018 2.276 2.300 2.260 2.292 1,876,124 +0.04(+1.75%)
Jun 11, 2018 2.236 2.260 2.236 2.252 858,767 +0.06(+2.52%)
Jun 08, 2018 2.197 2.205 2.181 2.197 1,007,539 -0.01(-0.36%)
Jun 07, 2018 2.213 2.213 2.197 2.205 692,567 +0.00(+0.00%)
Jun 06, 2018 2.205 2.157 2.205 1,711,049 +0.02(+0.72%)
Jun 05, 2018 2.213 2.221 2.173 2.189 1,311,303 -0.02(-1.07%)
Jun 04, 2018 2.189 2.252 2.189 2.213 1,954,630 +0.02(+1.08%)
Jun 01, 2018 2.189 2.189 2.181 2.189 343,186 -0.01(-0.36%)
May 31, 2018 2.197 2.213 2.181 2.197 906,525 +0.02(+0.72%)
May 30, 2018 2.150 2.181 2.134 2.181 702,405 +0.05(+2.22%)
May 29, 2018 2.134 2.157 2.134 2.134 285,102 +0.00(+0.00%)
May 25, 2018 2.134 2.134 2.134 0 +0.00(+0.00%)
May 24, 2018 2.126 2.142 2.118 2.134 1,033,516 -0.01(-0.37%)
May 23, 2018 2.126 2.142 2.118 2.142 520,588 -0.02(-0.73%)
May 22, 2018 2.126 2.165 2.126 2.157 769,545 +0.05(+2.25%)
May 21, 2018 2.102 2.110 2.102 2.110 200,636 +0.01(+0.38%)
May 18, 2018 2.110 2.110 2.094 2.102 388,915 -0.01(-0.37%)
May 17, 2018 2.134 2.134 2.110 2.110 1,035,478 -0.05(-2.20%)
May 16, 2018 2.157 2.157 2.142 2.157 380,347 +0.00(+0.00%)
May 15, 2018 2.165 2.165 2.142 2.157 581,741 -0.02(-0.73%)
May 14, 2018 2.150 2.173 2.142 2.173 841,706 +0.04(+1.85%)
May 11, 2018 2.142 2.150 2.134 2.134 522,490 +0.00(+0.00%)
May 10, 2018 2.118 2.134 2.110 2.134 544,628 +0.00(+0.00%)
May 09, 2018 2.118 2.134 2.118 2.134 214,079 +0.04(+1.89%)
May 08, 2018 2.094 2.102 2.094 2.094 215,077 +0.01(+0.38%)
May 07, 2018 2.078 2.094 2.063 2.086 836,646 -0.04(-1.86%)
May 04, 2018 2.118 2.126 2.097 2.126 214,552 +0.01(+0.37%)
May 03, 2018 2.134 2.134 2.102 2.118 301,138 -0.02(-0.74%)
May 02, 2018 2.134 2.142 2.126 2.134 422,706 +0.02(+0.75%)
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.