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: 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 (%)
Jul 31, 2015 1.306 1.328 1.285 1.314 2,359,492 -0.01(-0.55%)
Jul 30, 2015 1.321 1.328 1.299 1.321 2,556,585 +0.07(+5.23%)
Jul 29, 2015 1.277 1.277 1.248 1.255 6,585,021 -0.02(-1.71%)
Jul 28, 2015 1.263 1.285 1.263 1.277 2,219,404 +0.00(+0.00%)
Jul 27, 2015 1.270 1.277 1.252 1.277 1,959,225 -0.01(-0.57%)
Jul 24, 2015 1.306 1.314 1.285 1.285 866,153 -0.02(-1.68%)
Jul 23, 2015 1.314 1.314 1.292 1.306 1,777,128 +0.00(+0.00%)
Jul 22, 2015 1.372 1.387 1.306 1.306 3,452,326 -0.10(-7.25%)
Jul 21, 2015 1.416 1.416 1.401 1.409 908,094 +0.00(+0.00%)
Jul 20, 2015 1.409 1.416 1.401 1.409 682,672 +0.00(+0.00%)
Jul 17, 2015 1.416 1.423 1.401 1.409 1,211,409 -0.01(-1.03%)
Jul 16, 2015 1.423 1.430 1.416 1.423 718,392 +0.00(+0.00%)
Jul 15, 2015 1.445 1.449 1.423 1.423 2,075,827 -0.02(-1.51%)
Jul 14, 2015 1.430 1.452 1.416 1.445 2,627,984 +0.04(+2.52%)
Jul 13, 2015 1.403 1.423 1.382 1.410 1,821,217 +0.00(+0.00%)
Jul 10, 2015 1.403 1.410 1.382 1.410 1,171,897 +0.03(+2.54%)
Jul 09, 2015 1.361 1.396 1.361 1.375 1,812,593 +0.04(+3.14%)
Jul 08, 2015 1.396 1.396 1.326 1.333 2,003,673 -0.09(-6.37%)
Jul 07, 2015 1.423 1.423 1.396 1.423 1,624,458 -0.01(-0.97%)
Jul 06, 2015 1.430 1.444 1.430 1.437 812,837 -0.02(-1.44%)
Jul 02, 2015 1.444 1.458 1.458 1.458 1,083,712 +0.03(+1.95%)
Jul 01, 2015 1.451 1.458 1.430 1.430 935,059 +0.00(+0.00%)
Jun 30, 2015 1.437 1.437 1.417 1.430 723,305 +0.02(+1.48%)
Jun 29, 2015 1.437 1.437 1.403 1.410 1,622,679 -0.03(-1.94%)
Jun 26, 2015 1.458 1.465 1.437 1.437 825,583 -0.03(-2.37%)
Jun 25, 2015 1.486 1.486 1.465 1.472 1,685,508 +0.02(+1.44%)
Jun 24, 2015 1.465 1.465 1.437 1.451 1,071,488 -0.03(-1.89%)
Jun 23, 2015 1.465 1.479 1.458 1.479 822,006 +0.03(+1.92%)
Jun 22, 2015 1.437 1.465 1.430 1.451 2,328,848 +0.05(+3.48%)
Jun 19, 2015 1.465 1.472 1.396 1.403 5,568,292 -0.07(-4.74%)
Jun 18, 2015 1.465 1.472 1.458 1.472 370,159 +0.01(+0.48%)
Jun 17, 2015 1.444 1.472 1.444 1.465 573,834 +0.01(+0.96%)
Jun 16, 2015 1.465 1.472 1.444 1.451 764,073 -0.03(-1.89%)
Jun 15, 2015 1.486 1.486 1.472 1.479 553,801 +0.01(+0.47%)
Jun 12, 2015 1.472 1.479 1.465 1.472 354,688 +0.01(+0.48%)
Jun 11, 2015 1.472 1.472 1.458 1.465 768,166 -0.03(-1.87%)
Jun 10, 2015 1.465 1.500 1.465 1.493 814,171 +0.05(+3.38%)
Jun 09, 2015 1.479 1.479 1.437 1.444 2,176,997 -0.04(-2.82%)
Jun 08, 2015 1.493 1.493 1.472 1.486 1,868,095 -0.02(-1.39%)
Jun 05, 2015 1.500 1.507 1.486 1.507 1,012,166 -0.01(-0.46%)
Jun 04, 2015 1.514 1.514 1.500 1.514 1,205,212 -0.03(-2.25%)
Jun 03, 2015 1.549 1.556 1.528 1.549 1,761,142 +0.01(+0.91%)
Jun 02, 2015 1.535 1.539 1.528 1.535 906,582 -0.01(-0.90%)
Jun 01, 2015 1.556 1.556 1.542 1.549 594,829 -0.02(-1.33%)
May 29, 2015 1.584 1.584 1.570 1.570 464,064 -0.03(-1.75%)
May 28, 2015 1.577 1.598 1.577 1.598 601,651 +0.01(+0.88%)
May 27, 2015 1.577 1.598 1.570 1.584 505,739 +0.01(+0.44%)
May 26, 2015 1.570 1.584 1.549 1.577 957,241 +0.01(+0.44%)
May 22, 2015 1.577 1.570 1.570 1.570 511,044 +0.01(+0.90%)
May 21, 2015 1.570 1.570 1.549 1.556 1,452,183 -0.03(-1.76%)
May 20, 2015 1.591 1.598 1.577 1.584 958,065 -0.01(-0.44%)
May 19, 2015 1.577 1.605 1.574 1.591 1,576,986 +0.03(+1.79%)
May 18, 2015 1.563 1.577 1.556 1.563 1,431,192 -0.01(-0.44%)
May 15, 2015 1.556 1.570 1.542 1.570 872,480 +0.02(+1.35%)
May 14, 2015 1.549 1.570 1.535 1.549 2,149,073 +0.00(+0.00%)
May 13, 2015 1.542 1.549 1.528 1.549 1,641,285 +0.03(+2.30%)
May 12, 2015 1.521 1.528 1.507 1.514 1,852,935 -0.01(-0.91%)
May 11, 2015 1.563 1.563 1.507 1.528 13,725,702 -0.03(-1.79%)
May 08, 2015 1.563 1.570 1.549 1.556 2,365,844 -0.04(-2.62%)
May 07, 2015 1.591 1.598 1.570 1.598 1,077,636 -0.03(-2.14%)
May 06, 2015 1.626 1.633 1.612 1.633 1,041,516 +0.02(+1.30%)
May 05, 2015 1.619 1.633 1.591 1.612 2,225,114 -0.01(-0.43%)
May 04, 2015 1.647 1.647 1.612 1.619 1,956,568 -0.06(-3.33%)
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.