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 (%)
Jul 30, 2010 1.824 1.836 1.752 1.824 4,622,243 +0.04(+2.37%)
Jul 29, 2010 1.836 1.860 1.770 1.782 68,146 -0.05(-2.63%)
Jul 28, 2010 1.885 1.897 1.812 1.830 4,044,585 -0.08(-4.10%)
Jul 27, 2010 1.903 1.915 1.866 1.909 23,661 +0.01(+0.32%)
Jul 26, 2010 1.866 1.915 1.836 1.903 8,376,761 +0.05(+2.60%)
Jul 23, 2010 1.897 1.933 1.824 1.854 7,762,392 -0.04(-2.22%)
Jul 22, 2010 1.897 1.909 1.872 1.897 30,421 +0.04(+1.94%)
Jul 21, 2010 1.951 1.951 1.842 1.860 6,845,521 -0.07(-3.74%)
Jul 20, 2010 1.830 1.945 1.806 1.933 6,045 +0.07(+3.55%)
Jul 19, 2010 1.806 1.879 1.806 1.866 3,444,924 +0.08(+4.38%)
Jul 16, 2010 1.788 1.915 1.781 1.788 5,459,622 -0.13(-6.90%)
Jul 15, 2010 1.939 1.960 1.885 1.921 4,448,084 -0.01(-0.62%)
Jul 14, 2010 1.927 1.951 1.909 1.933 38,524 +0.04(+2.23%)
Jul 13, 2010 1.903 1.921 1.860 1.891 30,183 +0.05(+2.61%)
Jul 12, 2010 1.836 1.897 1.830 1.842 3,067,654 +0.00(+0.00%)
Jul 09, 2010 1.842 1.860 1.782 1.842 3,894,743 +0.00(+0.00%)
Jul 08, 2010 1.818 1.860 1.758 1.842 13,863,074 +0.05(+2.62%)
Jul 07, 2010 1.790 1.801 1.766 1.795 5,544,320 +0.02(+0.99%)
Jul 06, 2010 1.748 1.801 1.737 1.778 181,526 +0.08(+4.84%)
Jul 02, 2010 1.696 1.719 1.678 1.696 4,590,753 +0.01(+0.70%)
Jul 01, 2010 1.702 1.707 1.672 1.684 9,465,949 -0.02(-1.37%)
Jun 30, 2010 1.713 1.737 1.690 1.707 52,342 +0.01(+0.69%)
Jun 29, 2010 1.737 1.756 1.684 1.696 102,736 -0.06(-3.34%)
Jun 25, 2010 1.754 1.784 1.737 1.754 3,200,997 -0.02(-1.32%)
Jun 24, 2010 1.825 1.831 1.760 1.778 115,818 -0.06(-3.50%)
Jun 23, 2010 1.883 1.901 1.813 1.842 6,347,015 -0.05(-2.48%)
Jun 22, 2010 1.924 1.983 1.883 1.889 77,650 -0.07(-3.59%)
Jun 21, 2010 1.854 1.971 1.854 1.960 9,940,600 +0.13(+7.40%)
Jun 18, 2010 1.825 1.895 1.819 1.825 4,416,641 -0.06(-3.42%)
Jun 17, 2010 1.919 1.936 1.842 1.889 6,646,511 -0.04(-1.83%)
Jun 16, 2010 1.913 1.948 1.883 1.924 4,677,335 +0.01(+0.31%)
Jun 15, 2010 1.848 1.936 1.825 1.919 151,806 +0.10(+5.48%)
Jun 14, 2010 1.848 1.907 1.813 1.819 5,575,564 -0.01(-0.64%)
Jun 11, 2010 1.801 1.831 1.778 1.831 4,602,881 +0.02(+1.30%)
Jun 10, 2010 1.731 1.807 1.731 1.807 116,911 +0.08(+4.76%)
Jun 09, 2010 1.719 1.772 1.719 1.725 9,183,210 +0.04(+2.44%)
Jun 08, 2010 1.772 1.772 1.672 1.684 209,345 -0.08(-4.33%)
Jun 07, 2010 1.813 1.831 1.754 1.760 6,465,077 -0.07(-3.85%)
Jun 04, 2010 1.831 1.883 1.813 1.831 8,120,801 -0.02(-0.95%)
Jun 03, 2010 1.977 1.977 1.848 1.848 18,342,100 -0.06(-3.08%)
Jun 02, 2010 1.860 1.930 1.854 1.907 421,788 +0.05(+2.85%)
Jun 01, 2010 1.913 1.954 1.848 1.854 8,956,288 -0.09(-4.53%)
May 28, 2010 1.942 1.989 1.901 1.942 5,381,125 -0.03(-1.49%)
May 27, 2010 1.924 1.989 1.889 1.971 7,562,257 +0.11(+5.66%)
May 26, 2010 1.866 1.924 1.848 1.866 8,191,047 -0.01(-0.31%)
May 25, 2010 1.807 1.907 1.760 1.872 168,798 +0.02(+0.95%)
May 24, 2010 1.913 1.966 1.854 1.854 8,481,383 -0.07(-3.66%)
May 21, 2010 1.784 1.966 1.778 1.924 9,975,358 +0.13(+7.19%)
May 20, 2010 1.819 1.854 1.790 1.795 6,175,121 -0.12(-6.42%)
May 19, 2010 1.883 1.930 1.825 1.919 10,762,099 +0.02(+0.93%)
May 18, 2010 1.983 1.983 1.889 1.901 92,714 -0.05(-2.70%)
May 17, 2010 2.001 2.036 1.913 1.954 9,662,839 -0.04(-1.77%)
May 14, 2010 1.989 2.036 1.924 1.989 10,154,499 -0.05(-2.31%)
May 13, 2010 2.077 2.124 2.024 2.036 5,564,965 -0.05(-2.25%)
May 12, 2010 2.071 2.112 2.059 2.083 10,144,525 +0.02(+0.85%)
May 11, 2010 2.112 2.118 2.059 2.065 156,697 -0.13(-6.13%)
May 10, 2010 2.153 2.200 2.136 2.200 18,286,190 +0.21(+10.29%)
May 07, 2010 1.924 2.042 1.872 1.995 11,701,643 +0.12(+6.25%)
May 06, 2010 1.854 1.989 1.813 1.878 12,108,092 +0.01(+0.31%)
May 05, 2010 1.866 1.889 1.819 1.872 15,176,467 -0.11(-5.62%)
May 04, 2010 2.048 2.048 1.936 1.983 7,884,904 -0.07(-3.43%)
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.