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

United Microelectronics Corp ADR (NY: UMC )

7.790 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 1.503 1.503 1.472 1.472 2,726,160 -0.01(-0.52%)
Mar 30, 2017 1.510 1.518 1.472 1.480 18,315,202 -0.02(-1.52%)
Mar 29, 2017 1.510 1.518 1.503 1.503 861,155 -0.01(-0.51%)
Mar 28, 2017 1.503 1.510 1.491 1.510 1,730,856 +0.01(+0.51%)
Mar 27, 2017 1.518 1.518 1.484 1.503 5,771,375 -0.01(-0.51%)
Mar 24, 2017 1.518 1.518 1.495 1.510 629,985 +0.00(+0.00%)
Mar 23, 2017 1.510 1.518 1.495 1.510 633,459 +0.02(+1.54%)
Mar 22, 2017 1.510 1.510 1.472 1.487 3,103,771 -0.01(-0.51%)
Mar 21, 2017 1.526 1.526 1.484 1.495 2,352,348 -0.02(-1.51%)
Mar 20, 2017 1.526 1.526 1.506 1.518 2,330,900 +0.02(+1.02%)
Mar 17, 2017 1.533 1.533 1.503 1.503 2,206,313 -0.02(-1.50%)
Mar 16, 2017 1.533 1.541 1.518 1.526 1,176,663 +0.02(+1.52%)
Mar 15, 2017 1.487 1.503 1.487 1.503 1,121,462 +0.02(+1.03%)
Mar 14, 2017 1.510 1.510 1.480 1.487 367,242 -0.02(-1.01%)
Mar 13, 2017 1.495 1.503 1.495 1.503 533,617 +0.00(+0.00%)
Mar 10, 2017 1.487 1.503 1.487 1.503 444,609 +0.02(+1.55%)
Mar 09, 2017 1.510 1.510 1.480 1.480 690,011 -0.03(-2.02%)
Mar 08, 2017 1.510 1.526 1.503 1.510 1,123,255 -0.02(-1.49%)
Mar 07, 2017 1.503 1.533 1.503 1.533 2,919,230 +0.05(+3.61%)
Mar 06, 2017 1.480 1.487 1.472 1.480 715,836 -0.02(-1.02%)
Mar 03, 2017 1.495 1.503 1.487 1.495 564,859 -0.01(-0.51%)
Mar 02, 2017 1.495 1.510 1.495 1.503 922,106 -0.03(-1.99%)
Mar 01, 2017 1.548 1.548 1.518 1.533 1,216,265 -0.02(-1.47%)
Feb 28, 2017 1.556 1.564 1.541 1.556 1,404,951 +0.00(+0.00%)
Feb 27, 2017 1.571 1.571 1.556 1.556 996,825 +0.00(+0.00%)
Feb 24, 2017 1.548 1.579 1.541 1.556 4,447,949 +0.08(+5.70%)
Feb 23, 2017 1.464 1.487 1.457 1.472 3,506,152 +0.01(+0.52%)
Feb 22, 2017 1.457 1.464 1.442 1.464 1,988,283 +0.00(+0.00%)
Feb 21, 2017 1.457 1.472 1.442 1.464 1,273,202 +0.00(+0.00%)
Feb 17, 2017 1.464 1.464 1.464 0 +0.02(+1.59%)
Feb 16, 2017 1.442 1.449 1.430 1.442 771,064 +0.01(+0.53%)
Feb 15, 2017 1.442 1.449 1.434 1.434 535,236 +0.00(+0.00%)
Feb 14, 2017 1.426 1.442 1.411 1.434 1,407,864 -0.01(-0.53%)
Feb 13, 2017 1.411 1.449 1.403 1.442 1,880,685 +0.05(+3.28%)
Feb 10, 2017 1.403 1.411 1.388 1.396 1,496,139 +0.00(+0.00%)
Feb 09, 2017 1.411 1.411 1.388 1.396 1,146,739 +0.00(+0.00%)
Feb 08, 2017 1.403 1.411 1.388 1.396 2,340,270 +0.01(+0.55%)
Feb 07, 2017 1.419 1.419 1.388 1.388 873,080 -0.02(-1.09%)
Feb 06, 2017 1.403 1.411 1.388 1.403 2,674,936 +0.02(+1.10%)
Feb 03, 2017 1.411 1.419 1.381 1.388 4,111,411 -0.02(-1.09%)
Feb 02, 2017 1.419 1.419 1.396 1.403 2,199,360 -0.03(-2.13%)
Feb 01, 2017 1.381 1.445 1.381 1.434 3,908,783 +0.05(+3.87%)
Jan 31, 2017 1.411 1.411 1.381 1.381 2,464,110 -0.02(-1.09%)
Jan 30, 2017 1.411 1.411 1.388 1.396 1,842,377 -0.02(-1.08%)
Jan 27, 2017 1.396 1.419 1.373 1.411 1,982,637 +0.02(+1.09%)
Jan 26, 2017 1.373 1.403 1.350 1.396 3,221,074 +0.04(+2.81%)
Jan 25, 2017 1.373 1.381 1.342 1.358 1,575,566 -0.01(-0.56%)
Jan 24, 2017 1.388 1.396 1.350 1.365 4,542,960 -0.01(-0.56%)
Jan 23, 2017 1.411 1.411 1.365 1.373 5,158,441 -0.04(-2.70%)
Jan 20, 2017 1.411 1.423 1.388 1.411 2,223,303 +0.02(+1.09%)
Jan 19, 2017 1.419 1.419 1.381 1.396 1,229,420 -0.02(-1.61%)
Jan 18, 2017 1.403 1.426 1.403 1.419 679,512 +0.01(+0.54%)
Jan 17, 2017 1.419 1.434 1.403 1.411 1,365,898 -0.02(-1.60%)
Jan 13, 2017 1.434 1.434 1.434 0 +0.01(+0.53%)
Jan 12, 2017 1.434 1.434 1.403 1.426 5,131,187 +0.00(+0.00%)
Jan 11, 2017 1.411 1.434 1.396 1.426 1,770,971 +0.02(+1.08%)
Jan 10, 2017 1.396 1.411 1.388 1.411 1,141,377 +0.02(+1.09%)
Jan 09, 2017 1.388 1.411 1.373 1.396 2,199,919 +0.02(+1.67%)
Jan 06, 2017 1.373 1.388 1.373 1.373 1,441,247 +0.02(+1.12%)
Jan 05, 2017 1.373 1.381 1.358 1.358 1,843,993 +0.02(+1.14%)
Jan 04, 2017 1.358 1.373 1.339 1.342 1,787,310 -0.02(-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.