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, 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%)
Aug 03, 2015 1.306 1.310 1.292 1.306 1,104,778 -0.01(-0.56%)
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%)
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.