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 (%)
Aug 31, 2010 1.535 1.571 1.505 1.535 34,460 -0.03(-1.92%)
Aug 30, 2010 1.626 1.626 1.565 1.565 1,605,856 -0.06(-3.70%)
Aug 27, 2010 1.626 1.626 1.565 1.626 2,011,597 +0.05(+3.05%)
Aug 26, 2010 1.571 1.632 1.571 1.577 2,748,408 -0.02(-1.13%)
Aug 25, 2010 1.638 1.650 1.571 1.596 22,284 -0.04(-2.21%)
Aug 24, 2010 1.686 1.692 1.620 1.632 714 -0.07(-3.90%)
Aug 23, 2010 1.746 1.746 1.698 1.698 1,944,603 -0.05(-2.76%)
Aug 20, 2010 1.728 1.752 1.716 1.746 3,089,086 -0.01(-0.34%)
Aug 19, 2010 1.758 1.770 1.746 1.752 2,315 -0.01(-0.34%)
Aug 18, 2010 1.776 1.782 1.758 1.758 47,862 -0.02(-1.35%)
Aug 17, 2010 1.800 1.800 1.770 1.782 6,738 -0.01(-0.67%)
Aug 16, 2010 1.746 1.794 1.746 1.794 2,733,171 +0.03(+1.71%)
Aug 13, 2010 1.764 1.800 1.740 1.764 9,129,409 +0.00(+0.00%)
Aug 12, 2010 1.722 1.764 1.692 1.764 7,017,840 +0.05(+2.81%)
Aug 11, 2010 1.782 1.788 1.716 1.716 4,074,668 -0.08(-4.36%)
Aug 10, 2010 1.830 1.836 1.794 1.794 21,188 -0.05(-2.61%)
Aug 09, 2010 1.806 1.842 1.806 1.842 1,224,986 +0.04(+2.34%)
Aug 06, 2010 1.800 1.848 1.800 1.800 2,488,562 -0.01(-0.66%)
Aug 05, 2010 1.860 1.891 1.812 1.812 42,138 -0.05(-2.90%)
Aug 04, 2010 1.891 1.927 1.860 1.866 39,823 -0.02(-1.27%)
Aug 03, 2010 1.854 1.921 1.842 1.891 151,118 +0.01(+0.32%)
Aug 02, 2010 1.842 1.888 1.836 1.885 5,330,679 +0.06(+3.30%)
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%)
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.