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: 4:10 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 (%)
Jul 31, 2020 3.361 3.361 3.252 3.342 2,221,370 +0.02(+0.54%)
Jul 30, 2020 3.333 3.388 3.225 3.324 3,115,265 -0.02(-0.54%)
Jul 29, 2020 3.505 3.532 3.311 3.342 3,759,865 +0.04(+1.09%)
Jul 28, 2020 3.586 3.595 3.252 3.306 5,214,902 -0.19(-5.43%)
Jul 27, 2020 3.342 3.704 3.315 3.496 7,886,267 +0.48(+15.87%)
Jul 24, 2020 3.062 3.108 2.945 3.017 5,153,310 -0.03(-0.89%)
Jul 23, 2020 2.891 3.261 2.891 3.044 7,092,018 +0.35(+13.09%)
Jul 22, 2020 2.620 2.710 2.615 2.692 1,229,936 +0.08(+3.11%)
Jul 21, 2020 2.547 2.620 2.547 2.611 1,008,566 +0.10(+3.96%)
Jul 20, 2020 2.511 2.516 2.493 2.511 916,154 +0.04(+1.46%)
Jul 17, 2020 2.493 2.502 2.475 2.475 579,723 -0.02(-0.72%)
Jul 16, 2020 2.520 2.520 2.457 2.493 1,343,184 +0.04(+1.47%)
Jul 15, 2020 2.493 2.493 2.448 2.457 452,285 -0.04(-1.45%)
Jul 14, 2020 2.430 2.502 2.403 2.493 1,509,551 +0.10(+4.01%)
Jul 13, 2020 2.431 2.457 2.397 2.397 2,344,502 +0.03(+1.45%)
Jul 10, 2020 2.388 2.388 2.354 2.363 830,224 +0.00(+0.00%)
Jul 09, 2020 2.397 2.397 2.363 2.363 1,158,916 -0.02(-0.72%)
Jul 08, 2020 2.414 2.431 2.380 2.380 869,497 -0.03(-1.07%)
Jul 07, 2020 2.397 2.423 2.380 2.406 765,975 -0.01(-0.36%)
Jul 06, 2020 2.397 2.414 2.388 2.414 954,955 +0.06(+2.56%)
Jul 02, 2020 2.328 2.363 2.311 2.354 772,377 +0.05(+2.24%)
Jul 01, 2020 2.268 2.303 2.260 2.303 381,623 +0.03(+1.51%)
Jun 30, 2020 2.234 2.277 2.208 2.268 1,324,725 +0.05(+2.33%)
Jun 29, 2020 2.199 2.217 2.182 2.217 426,061 +0.03(+1.18%)
Jun 26, 2020 2.191 2.225 2.182 2.191 342,658 -0.02(-0.78%)
Jun 25, 2020 2.208 2.217 2.191 2.208 473,287 +0.00(+0.00%)
Jun 24, 2020 2.242 2.260 2.208 2.208 412,823 -0.01(-0.39%)
Jun 23, 2020 2.225 2.234 2.208 2.217 346,105 +0.01(+0.39%)
Jun 22, 2020 2.225 2.234 2.191 2.208 1,855,448 +0.03(+1.18%)
Jun 19, 2020 2.234 2.234 2.174 2.182 1,113,172 -0.03(-1.55%)
Jun 18, 2020 2.199 2.225 2.199 2.217 325,186 +0.00(+0.00%)
Jun 17, 2020 2.225 2.234 2.191 2.217 724,977 -0.03(-1.15%)
Jun 16, 2020 2.277 2.285 2.225 2.242 1,295,894 -0.01(-0.38%)
Jun 15, 2020 2.208 2.260 2.199 2.251 842,840 +0.00(+0.00%)
Jun 12, 2020 2.277 2.277 2.191 2.251 798,565 +0.02(+0.77%)
Jun 11, 2020 2.320 2.337 2.230 2.234 1,547,313 -0.14(-5.80%)
Jun 10, 2020 2.380 2.397 2.337 2.371 1,617,264 -0.01(-0.36%)
Jun 09, 2020 2.440 2.449 2.363 2.380 2,036,126 -0.09(-3.48%)
Jun 08, 2020 2.492 2.492 2.431 2.466 1,853,840 +0.05(+2.14%)
Jun 05, 2020 2.397 2.457 2.388 2.414 1,528,575 +0.10(+4.46%)
Jun 04, 2020 2.414 2.431 2.294 2.311 2,612,741 -0.09(-3.93%)
Jun 03, 2020 2.346 2.526 2.346 2.406 6,229,620 +0.15(+6.46%)
Jun 02, 2020 2.234 2.285 2.225 2.260 1,510,503 +0.04(+1.94%)
Jun 01, 2020 2.191 2.225 2.182 2.217 686,566 +0.04(+1.98%)
May 29, 2020 2.165 2.182 2.131 2.174 1,115,733 +0.02(+0.80%)
May 28, 2020 2.148 2.161 2.135 2.157 723,412 +0.04(+2.03%)
May 27, 2020 2.122 2.131 2.053 2.114 748,029 -0.01(-0.40%)
May 26, 2020 2.131 2.148 2.122 2.122 535,340 +0.01(+0.41%)
May 22, 2020 2.148 2.148 2.071 2.114 685,083 -0.01(-0.40%)
May 21, 2020 2.139 2.144 2.105 2.122 533,154 +0.02(+0.82%)
May 20, 2020 2.096 2.114 2.096 2.105 210,979 +0.02(+0.82%)
May 19, 2020 2.182 2.182 2.079 2.088 1,608,444 -0.09(-3.95%)
May 18, 2020 2.157 2.174 2.148 2.174 634,147 +0.01(+0.40%)
May 15, 2020 2.122 2.165 2.122 2.165 523,298 -0.02(-0.79%)
May 14, 2020 2.114 2.182 2.114 2.182 899,559 +0.03(+1.19%)
May 13, 2020 2.182 2.182 2.122 2.157 1,613,167 +0.00(+0.00%)
May 12, 2020 2.191 2.199 2.148 2.157 535,986 -0.03(-1.57%)
May 11, 2020 2.182 2.199 2.165 2.191 1,159,513 -0.02(-0.78%)
May 08, 2020 2.199 2.208 2.174 2.208 862,813 +0.02(+0.78%)
May 07, 2020 2.174 2.195 2.157 2.191 769,467 +0.06(+2.82%)
May 06, 2020 2.148 2.157 2.114 2.131 609,647 -0.02(-0.80%)
May 05, 2020 2.165 2.174 2.139 2.148 677,509 -0.01(-0.40%)
May 04, 2020 2.122 2.174 2.122 2.157 847,703 +0.07(+3.29%)
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.