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, 2019 1.549 1.558 1.541 1.558 388,202 +0.02(+1.07%)
Jan 30, 2019 1.500 1.541 1.492 1.541 494,004 +0.00(+0.00%)
Jan 29, 2019 1.549 1.574 1.541 1.541 426,905 -0.02(-1.58%)
Jan 28, 2019 1.582 1.591 1.558 1.566 2,041,600 -0.02(-1.55%)
Jan 25, 2019 1.582 1.607 1.574 1.591 588,387 +0.03(+2.12%)
Jan 24, 2019 1.525 1.566 1.525 1.558 608,815 +0.04(+2.72%)
Jan 23, 2019 1.533 1.541 1.516 1.516 476,874 -0.01(-0.54%)
Jan 22, 2019 1.525 1.549 1.516 1.525 375,266 +0.00(+0.00%)
Jan 18, 2019 1.516 1.533 1.500 1.525 427,852 +0.02(+1.65%)
Jan 17, 2019 1.483 1.508 1.475 1.500 642,290 +0.01(+0.55%)
Jan 16, 2019 1.483 1.516 1.483 1.492 2,928,136 +0.01(+0.56%)
Jan 15, 2019 1.467 1.483 1.459 1.483 700,095 +0.02(+1.12%)
Jan 14, 2019 1.475 1.483 1.459 1.467 2,054,135 -0.02(-1.11%)
Jan 11, 2019 1.483 1.483 1.475 1.483 432,948 -0.01(-0.55%)
Jan 10, 2019 1.459 1.492 1.459 1.492 536,023 +0.03(+2.26%)
Jan 09, 2019 1.442 1.467 1.442 1.459 917,071 +0.00(+0.00%)
Jan 08, 2019 1.459 1.459 1.442 1.459 737,138 +0.00(+0.00%)
Jan 07, 2019 1.434 1.459 1.426 1.459 862,436 +0.04(+2.91%)
Jan 04, 2019 1.409 1.426 1.401 1.417 1,251,036 -0.01(-0.58%)
Jan 03, 2019 1.434 1.442 1.393 1.426 1,597,486 -0.03(-2.26%)
Jan 02, 2019 1.450 1.475 1.442 1.459 465,914 -0.02(-1.12%)
Dec 31, 2018 1.467 1.483 1.467 1.475 756,567 +0.01(+0.56%)
Dec 28, 2018 1.483 1.500 1.455 1.467 1,345,440 -0.02(-1.66%)
Dec 27, 2018 1.459 1.500 1.459 1.492 606,563 +0.01(+0.56%)
Dec 26, 2018 1.459 1.492 1.450 1.483 1,239,005 +0.02(+1.69%)
Dec 24, 2018 1.442 1.475 1.442 1.459 162,598 -0.01(-0.56%)
Dec 21, 2018 1.500 1.516 1.467 1.467 1,525,997 -0.02(-1.66%)
Dec 20, 2018 1.467 1.508 1.467 1.492 2,443,410 +0.03(+2.26%)
Dec 19, 2018 1.483 1.483 1.442 1.459 677,148 -0.02(-1.12%)
Dec 18, 2018 1.475 1.492 1.467 1.475 638,774 -0.02(-1.10%)
Dec 17, 2018 1.475 1.508 1.475 1.492 4,110,698 +0.01(+0.56%)
Dec 14, 2018 1.467 1.492 1.463 1.483 720,650 +0.00(+0.00%)
Dec 13, 2018 1.492 1.500 1.483 1.483 1,127,619 +0.01(+0.56%)
Dec 12, 2018 1.483 1.508 1.475 1.475 1,490,665 +0.03(+2.29%)
Dec 11, 2018 1.459 1.475 1.434 1.442 750,932 -0.02(-1.69%)
Dec 10, 2018 1.442 1.467 1.434 1.467 1,278,958 +0.02(+1.14%)
Dec 07, 2018 1.450 1.483 1.442 1.450 1,436,811 -0.02(-1.68%)
Dec 06, 2018 1.467 1.483 1.450 1.475 5,742,667 -0.03(-2.19%)
Dec 04, 2018 1.533 1.549 1.500 1.508 1,271,422 -0.03(-2.14%)
Dec 03, 2018 1.549 1.549 1.516 1.541 990,092 +0.04(+2.75%)
Nov 30, 2018 1.508 1.516 1.475 1.500 1,302,607 -0.01(-0.55%)
Nov 29, 2018 1.525 1.533 1.492 1.508 1,301,017 -0.05(-3.17%)
Nov 28, 2018 1.525 1.566 1.525 1.558 949,621 +0.02(+1.61%)
Nov 27, 2018 1.508 1.541 1.508 1.533 1,579,618 +0.02(+1.64%)
Nov 26, 2018 1.500 1.508 1.483 1.508 1,480,692 +0.05(+3.39%)
Nov 23, 2018 1.450 1.459 1.442 1.459 315,003 +0.01(+0.57%)
Nov 21, 2018 1.450 1.450 1.450 0 +0.02(+1.15%)
Nov 20, 2018 1.417 1.434 1.409 1.434 1,258,842 +0.00(+0.00%)
Nov 19, 2018 1.442 1.459 1.426 1.434 902,373 -0.02(-1.14%)
Nov 16, 2018 1.442 1.459 1.417 1.450 1,015,875 -0.04(-2.76%)
Nov 15, 2018 1.442 1.500 1.442 1.492 2,419,119 +0.09(+6.47%)
Nov 14, 2018 1.401 1.417 1.401 1.401 2,600,924 +0.05(+3.66%)
Nov 13, 2018 1.393 1.393 1.352 1.352 2,668,861 -0.03(-2.38%)
Nov 12, 2018 1.393 1.401 1.385 1.385 789,569 +0.00(+0.00%)
Nov 09, 2018 1.401 1.409 1.368 1.385 2,060,024 -0.03(-2.33%)
Nov 08, 2018 1.450 1.450 1.409 1.417 1,380,440 -0.05(-3.37%)
Nov 07, 2018 1.467 1.467 1.450 1.467 1,051,055 +0.00(+0.00%)
Nov 06, 2018 1.417 1.475 1.417 1.467 3,231,729 +0.06(+4.09%)
Nov 05, 2018 1.442 1.450 1.389 1.409 2,495,327 -0.13(-8.56%)
Nov 02, 2018 1.525 1.541 1.508 1.541 1,865,391 -0.02(-1.58%)
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.