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 UNCHANGED
Streaming Delayed 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, 2020 2.079 2.088 2.071 2.079 1,282,523 -0.03(-1.63%)
Jan 30, 2020 2.131 2.139 2.096 2.114 753,110 -0.10(-4.65%)
Jan 29, 2020 2.225 2.225 2.182 2.217 395,414 +0.03(+1.57%)
Jan 28, 2020 2.191 2.191 2.161 2.182 308,256 +0.03(+1.19%)
Jan 27, 2020 2.199 2.208 2.148 2.157 550,315 -0.07(-3.09%)
Jan 24, 2020 2.277 2.294 2.225 2.225 345,916 -0.03(-1.52%)
Jan 23, 2020 2.268 2.277 2.251 2.260 389,333 -0.03(-1.13%)
Jan 22, 2020 2.277 2.294 2.268 2.285 560,743 +0.01(+0.38%)
Jan 21, 2020 2.251 2.277 2.251 2.277 543,238 +0.02(+0.76%)
Jan 17, 2020 2.260 2.268 2.251 2.260 305,412 -0.01(-0.38%)
Jan 16, 2020 2.294 2.294 2.260 2.268 413,259 -0.01(-0.38%)
Jan 15, 2020 2.303 2.303 2.268 2.277 455,806 -0.03(-1.12%)
Jan 14, 2020 2.285 2.311 2.285 2.303 396,026 +0.03(+1.13%)
Jan 13, 2020 2.277 2.277 2.268 2.277 266,758 +0.01(+0.38%)
Jan 10, 2020 2.277 2.277 2.251 2.268 484,423 +0.02(+0.76%)
Jan 09, 2020 2.260 2.285 2.251 2.251 282,964 +0.01(+0.38%)
Jan 08, 2020 2.234 2.251 2.225 2.242 444,512 -0.03(-1.14%)
Jan 07, 2020 2.260 2.268 2.234 2.268 811,140 +0.01(+0.38%)
Jan 06, 2020 2.251 2.268 2.234 2.260 636,169 -0.03(-1.13%)
Jan 03, 2020 2.294 2.298 2.277 2.285 284,578 -0.04(-1.85%)
Jan 02, 2020 2.311 2.333 2.311 2.328 671,726 +0.03(+1.12%)
Dec 31, 2019 2.303 2.315 2.285 2.303 331,251 -0.01(-0.37%)
Dec 30, 2019 2.337 2.337 2.311 2.311 270,971 -0.03(-1.10%)
Dec 27, 2019 2.354 2.354 2.337 2.337 203,802 +0.01(+0.37%)
Dec 26, 2019 2.337 2.354 2.328 2.328 209,010 -0.01(-0.37%)
Dec 24, 2019 2.354 2.354 2.337 2.337 176,101 -0.01(-0.37%)
Dec 23, 2019 2.354 2.354 2.337 2.346 769,333 +0.01(+0.37%)
Dec 20, 2019 2.371 2.380 2.337 2.337 2,179,323 +0.00(+0.00%)
Dec 19, 2019 2.388 2.388 2.337 2.337 434,502 -0.03(-1.45%)
Dec 18, 2019 2.380 2.388 2.371 2.371 617,525 -0.03(-1.43%)
Dec 17, 2019 2.380 2.414 2.380 2.406 1,243,213 +0.05(+2.19%)
Dec 16, 2019 2.337 2.354 2.320 2.354 837,420 +0.06(+2.62%)
Dec 13, 2019 2.354 2.354 2.294 2.294 1,064,521 -0.03(-1.48%)
Dec 12, 2019 2.311 2.354 2.311 2.328 1,784,378 +0.05(+2.26%)
Dec 11, 2019 2.277 2.285 2.268 2.277 416,526 -0.02(-0.75%)
Dec 10, 2019 2.303 2.303 2.285 2.294 845,696 +0.02(+0.75%)
Dec 09, 2019 2.303 2.303 2.277 2.277 851,791 +0.01(+0.38%)
Dec 06, 2019 2.311 2.311 2.268 2.268 1,446,635 -0.06(-2.58%)
Dec 05, 2019 2.285 2.346 2.285 2.328 2,881,915 +0.11(+5.04%)
Dec 04, 2019 2.217 2.234 2.208 2.217 2,220,665 +0.07(+3.20%)
Dec 03, 2019 2.131 2.165 2.114 2.148 1,314,964 +0.04(+2.04%)
Dec 02, 2019 2.122 2.131 2.105 2.105 855,971 +0.01(+0.41%)
Nov 29, 2019 2.105 2.114 2.088 2.096 736,877 -0.03(-1.61%)
Nov 27, 2019 2.131 2.139 2.122 2.131 684,966 +0.00(+0.00%)
Nov 26, 2019 2.131 2.131 2.105 2.131 571,779 +0.03(+1.22%)
Nov 25, 2019 2.088 2.114 2.088 2.105 959,323 +0.08(+3.81%)
Nov 22, 2019 2.062 2.062 2.028 2.028 324,035 -0.03(-1.26%)
Nov 21, 2019 2.062 2.079 2.053 2.053 843,451 -0.02(-0.83%)
Nov 20, 2019 2.053 2.088 2.053 2.071 1,422,583 +0.03(+1.69%)
Nov 19, 2019 2.028 2.036 2.028 2.036 643,418 +0.02(+0.85%)
Nov 18, 2019 2.019 2.028 2.019 2.019 258,121 +0.02(+0.86%)
Nov 15, 2019 2.010 2.010 1.993 2.002 201,474 -0.03(-1.69%)
Nov 14, 2019 2.010 2.036 2.010 2.036 447,240 +0.04(+2.16%)
Nov 13, 2019 2.002 2.010 1.985 1.993 856,757 -0.03(-1.28%)
Nov 12, 2019 2.002 2.019 2.002 2.019 430,114 +0.02(+0.86%)
Nov 11, 2019 2.010 2.010 1.985 2.002 245,980 +0.00(+0.00%)
Nov 08, 2019 2.002 2.019 1.998 2.002 668,671 -0.01(-0.43%)
Nov 07, 2019 2.010 2.019 2.002 2.010 297,323 -0.02(-0.85%)
Nov 06, 2019 2.028 2.028 2.019 2.028 320,086 +0.00(+0.00%)
Nov 05, 2019 2.045 2.045 2.019 2.028 285,241 -0.03(-1.26%)
Nov 04, 2019 2.036 2.062 2.036 2.053 1,410,535 +0.04(+2.14%)
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.