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 30, 2015 1.358 1.365 1.343 1.350 1,103,333 +0.00(+0.00%)
Oct 29, 2015 1.358 1.372 1.321 1.350 977,784 -0.01(-1.07%)
Oct 28, 2015 1.387 1.430 1.358 1.365 2,527,359 -0.04(-2.60%)
Oct 27, 2015 1.409 1.423 1.394 1.401 946,031 -0.01(-1.03%)
Oct 26, 2015 1.423 1.423 1.416 1.416 392,160 +0.01(+0.52%)
Oct 23, 2015 1.416 1.430 1.401 1.409 1,070,911 +0.01(+0.52%)
Oct 22, 2015 1.387 1.401 1.387 1.401 781,916 +0.04(+3.23%)
Oct 21, 2015 1.387 1.387 1.358 1.358 1,945,834 -0.04(-2.62%)
Oct 20, 2015 1.423 1.423 1.394 1.394 630,099 -0.02(-1.55%)
Oct 19, 2015 1.423 1.438 1.413 1.416 1,923,121 +0.01(+1.04%)
Oct 16, 2015 1.423 1.423 1.394 1.401 3,165,566 -0.03(-2.04%)
Oct 15, 2015 1.430 1.445 1.416 1.430 4,584,145 +0.04(+3.16%)
Oct 14, 2015 1.350 1.394 1.343 1.387 4,094,937 +0.06(+4.40%)
Oct 13, 2015 1.292 1.336 1.292 1.328 2,769,810 +0.04(+2.83%)
Oct 12, 2015 1.299 1.299 1.285 1.292 1,408,517 +0.01(+0.57%)
Oct 09, 2015 1.306 1.314 1.277 1.285 1,215,486 -0.01(-1.12%)
Oct 08, 2015 1.277 1.299 1.270 1.299 721,890 +0.01(+0.57%)
Oct 07, 2015 1.277 1.303 1.274 1.292 1,053,824 +0.03(+2.31%)
Oct 06, 2015 1.270 1.277 1.263 1.263 605,425 -0.01(-1.14%)
Oct 05, 2015 1.233 1.277 1.233 1.277 1,098,769 +0.07(+5.42%)
Oct 02, 2015 1.204 1.226 1.204 1.212 1,009,935 +0.00(+0.00%)
Oct 01, 2015 1.204 1.226 1.204 1.212 507,168 +0.03(+2.47%)
Sep 30, 2015 1.204 1.219 1.182 1.182 1,583,966 -0.02(-1.82%)
Sep 29, 2015 1.190 1.204 1.186 1.204 787,449 +0.02(+1.85%)
Sep 28, 2015 1.190 1.197 1.182 1.182 420,115 +0.01(+0.62%)
Sep 25, 2015 1.233 1.233 1.168 1.175 3,370,937 -0.04(-3.01%)
Sep 24, 2015 1.204 1.212 1.204 1.212 457,137 +0.00(+0.00%)
Sep 23, 2015 1.226 1.233 1.212 1.212 473,490 -0.03(-2.35%)
Sep 22, 2015 1.263 1.270 1.233 1.241 882,433 -0.03(-2.30%)
Sep 21, 2015 1.285 1.292 1.270 1.270 1,474,423 -0.02(-1.69%)
Sep 18, 2015 1.328 1.336 1.292 1.292 1,196,524 -0.04(-2.75%)
Sep 17, 2015 1.314 1.347 1.314 1.328 806,254 +0.00(+0.00%)
Sep 16, 2015 1.306 1.328 1.303 1.328 1,487,407 +0.01(+0.55%)
Sep 15, 2015 1.292 1.328 1.292 1.321 1,498,643 +0.04(+2.84%)
Sep 14, 2015 1.285 1.292 1.270 1.285 518,828 +0.00(+0.00%)
Sep 11, 2015 1.292 1.299 1.277 1.285 1,087,254 -0.01(-0.56%)
Sep 10, 2015 1.292 1.314 1.285 1.292 727,880 +0.01(+1.14%)
Sep 09, 2015 1.314 1.321 1.277 1.277 677,613 -0.01(-1.13%)
Sep 08, 2015 1.255 1.306 1.255 1.292 1,748,909 +0.07(+5.36%)
Sep 04, 2015 1.255 1.226 1.226 1.226 2,019,884 -0.05(-4.00%)
Sep 03, 2015 1.277 1.299 1.270 1.277 1,975,413 +0.06(+4.79%)
Sep 02, 2015 1.226 1.226 1.212 1.219 927,421 +0.01(+0.60%)
Sep 01, 2015 1.197 1.219 1.190 1.212 1,224,825 +0.02(+1.84%)
Aug 31, 2015 1.248 1.248 1.182 1.190 2,327,828 -0.07(-5.78%)
Aug 28, 2015 1.248 1.277 1.248 1.263 1,609,584 +0.01(+0.58%)
Aug 27, 2015 1.241 1.255 1.237 1.255 1,084,423 +0.04(+2.99%)
Aug 26, 2015 1.212 1.226 1.212 1.219 1,443,219 -0.01(-0.60%)
Aug 25, 2015 1.219 1.233 1.212 1.226 1,679,468 +0.04(+3.70%)
Aug 24, 2015 1.131 1.197 1.036 1.182 2,988,448 -0.01(-0.61%)
Aug 21, 2015 1.204 1.233 1.179 1.190 3,850,294 -0.04(-3.55%)
Aug 20, 2015 1.241 1.241 1.226 1.233 2,080,271 -0.01(-1.17%)
Aug 19, 2015 1.248 1.255 1.233 1.248 1,461,039 -0.01(-0.58%)
Aug 18, 2015 1.270 1.270 1.248 1.255 1,445,918 -0.02(-1.71%)
Aug 17, 2015 1.277 1.285 1.255 1.277 859,941 -0.01(-0.57%)
Aug 14, 2015 1.285 1.292 1.277 1.285 465,870 +0.01(+0.57%)
Aug 13, 2015 1.299 1.299 1.277 1.277 1,115,923 -0.03(-2.23%)
Aug 12, 2015 1.285 1.306 1.277 1.306 968,922 +0.03(+2.29%)
Aug 11, 2015 1.292 1.292 1.277 1.277 1,505,871 -0.04(-2.78%)
Aug 10, 2015 1.292 1.336 1.285 1.314 2,395,068 +0.01(+1.12%)
Aug 07, 2015 1.285 1.299 1.277 1.299 757,620 +0.00(+0.00%)
Aug 06, 2015 1.292 1.299 1.284 1.299 563,876 +0.00(+0.00%)
Aug 05, 2015 1.299 1.306 1.285 1.299 1,614,961 +0.01(+0.57%)
Aug 04, 2015 1.299 1.306 1.277 1.292 1,489,657 -0.01(-1.12%)
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.