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, 2016 1.547 1.547 1.518 1.518 1,054,458 -0.02(-1.42%)
Mar 30, 2016 1.547 1.555 1.540 1.540 2,909,142 +0.04(+2.93%)
Mar 29, 2016 1.511 1.511 1.482 1.496 685,009 -0.01(-0.97%)
Mar 28, 2016 1.540 1.540 1.496 1.511 656,286 -0.03(-1.90%)
Mar 24, 2016 1.533 1.540 1.540 1.540 2,038,518 +0.01(+0.96%)
Mar 23, 2016 1.533 1.555 1.518 1.525 1,855,912 -0.01(-0.95%)
Mar 22, 2016 1.533 1.562 1.533 1.540 1,887,510 +0.01(+0.48%)
Mar 21, 2016 1.540 1.547 1.525 1.533 367,532 -0.01(-0.94%)
Mar 18, 2016 1.540 1.562 1.529 1.547 1,201,121 +0.01(+0.95%)
Mar 17, 2016 1.555 1.555 1.525 1.533 929,104 -0.02(-1.41%)
Mar 16, 2016 1.511 1.555 1.496 1.555 1,691,593 +0.05(+3.40%)
Mar 15, 2016 1.503 1.518 1.489 1.503 545,520 -0.02(-1.44%)
Mar 14, 2016 1.562 1.562 1.525 1.525 882,275 -0.04(-2.34%)
Mar 11, 2016 1.533 1.562 1.529 1.562 806,143 +0.04(+2.39%)
Mar 10, 2016 1.511 1.533 1.500 1.525 1,335,532 +0.03(+1.95%)
Mar 09, 2016 1.496 1.503 1.482 1.496 915,604 -0.01(-0.49%)
Mar 08, 2016 1.511 1.525 1.489 1.503 423,257 -0.04(-2.37%)
Mar 07, 2016 1.533 1.547 1.525 1.540 539,268 -0.01(-0.47%)
Mar 04, 2016 1.525 1.547 1.525 1.547 923,205 +0.01(+0.95%)
Mar 03, 2016 1.533 1.540 1.525 1.533 627,664 +0.01(+0.96%)
Mar 02, 2016 1.511 1.533 1.511 1.518 807,369 +0.00(+0.00%)
Mar 01, 2016 1.511 1.533 1.511 1.518 1,676,458 +0.01(+0.48%)
Feb 29, 2016 1.503 1.518 1.503 1.511 659,968 +0.01(+0.98%)
Feb 26, 2016 1.511 1.511 1.496 1.496 621,939 +0.00(+0.00%)
Feb 25, 2016 1.474 1.496 1.474 1.496 1,084,025 +0.03(+1.99%)
Feb 24, 2016 1.460 1.474 1.452 1.467 760,820 -0.01(-0.98%)
Feb 23, 2016 1.503 1.503 1.474 1.482 973,306 -0.02(-1.46%)
Feb 22, 2016 1.511 1.518 1.496 1.503 1,525,723 +0.01(+0.49%)
Feb 19, 2016 1.496 1.513 1.489 1.496 655,996 -0.03(-1.91%)
Feb 18, 2016 1.503 1.533 1.496 1.525 1,694,465 +0.02(+1.46%)
Feb 17, 2016 1.460 1.511 1.452 1.503 1,770,806 +0.04(+3.00%)
Feb 16, 2016 1.416 1.460 1.409 1.460 545,757 +0.05(+3.63%)
Feb 12, 2016 1.416 1.409 1.409 1.409 1,132,023 -0.01(-0.52%)
Feb 11, 2016 1.394 1.416 1.394 1.416 925,388 -0.02(-1.52%)
Feb 10, 2016 1.423 1.445 1.416 1.438 542,477 +0.03(+2.07%)
Feb 09, 2016 1.430 1.430 1.409 1.409 578,079 -0.02(-1.53%)
Feb 08, 2016 1.452 1.452 1.430 1.430 859,749 -0.03(-2.00%)
Feb 05, 2016 1.452 1.463 1.452 1.460 987,324 +0.01(+0.50%)
Feb 04, 2016 1.438 1.452 1.438 1.452 696,627 +0.01(+0.51%)
Feb 03, 2016 1.430 1.445 1.409 1.445 526,701 +0.01(+0.51%)
Feb 02, 2016 1.445 1.452 1.438 1.438 1,163,266 -0.01(-1.01%)
Feb 01, 2016 1.423 1.452 1.401 1.452 1,155,817 +0.02(+1.53%)
Jan 29, 2016 1.401 1.438 1.394 1.430 1,159,855 +0.01(+0.51%)
Jan 28, 2016 1.372 1.430 1.372 1.423 2,677,022 +0.09(+7.14%)
Jan 27, 2016 1.292 1.328 1.292 1.328 3,612,908 +0.05(+4.00%)
Jan 26, 2016 1.285 1.292 1.263 1.277 1,373,439 +0.03(+2.34%)
Jan 25, 2016 1.255 1.255 1.244 1.248 804,763 +0.00(+0.00%)
Jan 22, 2016 1.255 1.255 1.241 1.248 531,756 +0.03(+2.39%)
Jan 21, 2016 1.219 1.233 1.219 1.219 576,556 -0.01(-0.60%)
Jan 20, 2016 1.212 1.226 1.197 1.226 1,016,168 -0.01(-0.59%)
Jan 19, 2016 1.219 1.233 1.219 1.233 693,429 +0.02(+1.81%)
Jan 15, 2016 1.233 1.212 1.212 1.212 1,859,164 -0.07(-5.14%)
Jan 14, 2016 1.219 1.277 1.212 1.277 2,557,769 +0.06(+4.79%)
Jan 13, 2016 1.212 1.219 1.212 1.219 6,797,280 +0.00(+0.00%)
Jan 12, 2016 1.226 1.233 1.204 1.219 2,093,673 -0.01(-0.60%)
Jan 11, 2016 1.219 1.226 1.197 1.226 5,803,555 -0.01(-0.59%)
Jan 08, 2016 1.263 1.263 1.219 1.233 1,546,882 -0.01(-0.59%)
Jan 07, 2016 1.255 1.263 1.226 1.241 2,609,717 -0.04(-3.41%)
Jan 06, 2016 1.299 1.306 1.285 1.285 553,900 -0.01(-1.12%)
Jan 05, 2016 1.314 1.328 1.292 1.299 937,695 -0.01(-0.56%)
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.