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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2008 1.679 1.746 1.645 1.707 16,046,735 +0.06(+3.40%)
Jan 30, 2008 1.718 1.746 1.651 1.651 27,961,314 -0.12(-6.96%)
Jan 29, 2008 1.769 1.780 1.724 1.774 12,668,479 +0.02(+0.96%)
Jan 28, 2008 1.701 1.757 1.645 1.757 10,503,212 +0.06(+3.64%)
Jan 25, 2008 1.752 1.791 1.673 1.696 15,783,308 -0.06(-3.51%)
Jan 24, 2008 1.729 1.774 1.724 1.757 10,044,722 +0.02(+1.29%)
Jan 23, 2008 1.656 1.774 1.544 1.735 18,466,788 +0.00(+0.00%)
Jan 22, 2008 1.684 1.814 1.668 1.735 15,312,117 -0.02(-1.28%)
Jan 21, 2008 1.757 1.791 1.729 1.757 0 +0.00(+0.00%)
Jan 18, 2008 1.757 1.791 1.729 1.757 13,027,453 +0.03(+1.95%)
Jan 17, 2008 1.774 1.797 1.718 1.724 14,699,615 -0.01(-0.65%)
Jan 16, 2008 1.791 1.808 1.712 1.735 18,097,816 -0.08(-4.33%)
Jan 15, 2008 1.842 1.870 1.814 1.814 10,113,579 -0.05(-2.71%)
Jan 14, 2008 1.819 1.892 1.819 1.864 10,507,026 +0.08(+4.73%)
Jan 11, 2008 1.847 1.847 1.780 1.780 10,181,360 -0.08(-4.23%)
Jan 10, 2008 1.729 1.858 1.729 1.858 16,046,370 +0.11(+6.09%)
Jan 09, 2008 1.757 1.763 1.718 1.752 14,700,861 +0.02(+1.30%)
Jan 08, 2008 1.752 1.785 1.712 1.729 13,262,275 -0.04(-2.53%)
Jan 07, 2008 1.825 1.825 1.741 1.774 11,978,102 +0.01(+0.64%)
Jan 04, 2008 1.836 1.847 1.746 1.763 18,444,872 -0.09(-4.85%)
Jan 03, 2008 1.881 1.898 1.836 1.853 19,088,246 -0.02(-1.20%)
Jan 02, 2008 1.971 1.971 1.847 1.875 13,381,783 -0.07(-3.47%)
Jan 01, 2008 1.943 1.982 1.943 1.943 4,239,035 +0.00(+0.00%)
Dec 31, 2007 1.943 1.982 1.943 1.943 4,239,035 -0.02(-0.86%)
Dec 28, 2007 1.982 2.021 1.960 1.960 8,771,775 -0.03(-1.41%)
Dec 27, 2007 2.004 2.021 1.988 1.988 5,647,097 -0.05(-2.48%)
Dec 26, 2007 1.971 2.049 1.971 2.038 6,473,509 +0.03(+1.68%)
Dec 24, 2007 2.021 2.021 1.960 2.004 2,767,161 -0.01(-0.28%)
Dec 21, 2007 1.915 2.010 1.909 2.010 7,713,642 +0.12(+6.23%)
Dec 20, 2007 1.898 1.937 1.892 1.892 5,669,880 -0.02(-1.17%)
Dec 19, 2007 1.858 1.926 1.858 1.915 7,854,428 +0.02(+1.19%)
Dec 18, 2007 1.858 1.903 1.858 1.892 10,951,259 +0.07(+3.69%)
Dec 17, 2007 1.920 1.920 1.814 1.825 17,072,284 -0.08(-4.41%)
Dec 14, 2007 1.909 1.960 1.903 1.909 12,276,850 +0.06(+3.03%)
Dec 13, 2007 1.920 1.920 1.853 1.853 8,961,611 -0.08(-4.35%)
Dec 12, 2007 1.931 2.004 1.920 1.937 8,775,821 +0.01(+0.58%)
Dec 11, 2007 1.988 2.021 1.898 1.926 8,793,485 -0.08(-4.19%)
Dec 10, 2007 1.965 2.010 1.965 2.010 6,332,521 -0.01(-0.28%)
Dec 07, 2007 1.993 2.021 1.976 2.016 4,508,968 +0.01(+0.28%)
Dec 06, 2007 1.926 2.021 1.926 2.010 13,698,232 +0.04(+2.29%)
Dec 05, 2007 1.948 1.965 1.920 1.965 11,117,104 +0.05(+2.64%)
Dec 04, 2007 1.926 1.931 1.892 1.915 8,112,932 +0.01(+0.59%)
Dec 03, 2007 1.948 1.982 1.903 1.903 9,974,864 -0.06(-2.87%)
Nov 30, 2007 1.993 2.021 1.954 1.960 14,812,381 -0.03(-1.41%)
Nov 29, 2007 1.954 2.010 1.937 1.988 12,356,306 -0.02(-0.84%)
Nov 28, 2007 1.926 2.004 1.920 2.004 17,003,192 +0.07(+3.48%)
Nov 27, 2007 1.926 1.976 1.920 1.937 9,844,736 -0.01(-0.29%)
Nov 26, 2007 1.993 2.021 1.937 1.943 16,697,557 -0.09(-4.42%)
Nov 23, 2007 1.999 2.033 1.948 2.033 5,891,770 +0.10(+5.23%)
Nov 21, 2007 1.976 2.027 1.915 1.931 13,176,525 -0.09(-4.44%)
Nov 20, 2007 2.038 2.055 1.988 2.021 15,174,245 +0.06(+2.86%)
Nov 19, 2007 1.988 2.066 1.954 1.965 22,071,578 +0.02(+1.16%)
Nov 16, 2007 1.937 1.954 1.898 1.943 7,203,838 +0.01(+0.58%)
Nov 15, 2007 2.010 2.010 1.926 1.931 10,240,737 -0.08(-3.91%)
Nov 14, 2007 2.033 2.033 1.960 2.010 8,606,925 +0.01(+0.28%)
Nov 13, 2007 1.858 2.004 1.858 2.004 13,970,128 +0.16(+8.84%)
Nov 12, 2007 1.858 1.926 1.842 1.842 15,307,727 -0.07(-3.81%)
Nov 09, 2007 1.937 1.943 1.903 1.915 10,415,364 +0.01(+0.59%)
Nov 08, 2007 2.038 2.038 1.903 1.903 13,008,266 -0.07(-3.69%)
Nov 07, 2007 2.038 2.038 1.976 1.976 12,973,206 -0.08(-3.83%)
Nov 06, 2007 1.971 2.055 1.971 2.055 10,076,574 +0.08(+3.98%)
Nov 05, 2007 1.993 2.010 1.965 1.976 11,791,101 -0.03(-1.40%)
Nov 02, 2007 2.049 2.061 1.993 2.004 13,760,342 -0.02(-1.11%)
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.