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 (%)
Jun 28, 2019 1.821 1.830 1.805 1.821 184,682 -0.01(-0.45%)
Jun 27, 2019 1.805 1.830 1.805 1.830 353,589 +0.02(+1.37%)
Jun 26, 2019 1.772 1.805 1.772 1.805 530,869 +0.03(+1.86%)
Jun 25, 2019 1.764 1.805 1.755 1.772 1,182,080 +0.00(+0.00%)
Jun 24, 2019 1.755 1.772 1.755 1.772 1,419,937 +0.06(+3.37%)
Jun 21, 2019 1.755 1.780 1.714 1.714 3,703,238 -0.04(-2.35%)
Jun 20, 2019 1.755 1.764 1.739 1.755 283,143 +0.00(+0.00%)
Jun 19, 2019 1.747 1.764 1.739 1.755 268,415 +0.03(+1.91%)
Jun 18, 2019 1.706 1.722 1.689 1.722 649,147 -0.01(-0.48%)
Jun 17, 2019 1.747 1.747 1.722 1.731 233,494 -0.02(-0.94%)
Jun 14, 2019 1.747 1.747 1.735 1.747 336,724 -0.01(-0.47%)
Jun 13, 2019 1.747 1.755 1.739 1.755 486,853 +0.04(+2.40%)
Jun 12, 2019 1.747 1.755 1.714 1.714 320,842 -0.01(-0.48%)
Jun 11, 2019 1.722 1.731 1.714 1.722 273,228 +0.02(+1.46%)
Jun 10, 2019 1.714 1.731 1.698 1.698 530,121 +0.01(+0.49%)
Jun 07, 2019 1.689 1.689 1.673 1.689 490,828 +0.01(+0.49%)
Jun 06, 2019 1.665 1.689 1.665 1.681 681,114 +0.05(+3.03%)
Jun 05, 2019 1.665 1.665 1.615 1.632 1,067,732 -0.03(-1.98%)
Jun 04, 2019 1.673 1.673 1.652 1.665 1,072,929 -0.02(-0.98%)
Jun 03, 2019 1.698 1.698 1.665 1.681 1,128,180 +0.06(+3.55%)
May 31, 2019 1.640 1.640 1.619 1.624 557,688 -0.01(-0.50%)
May 30, 2019 1.624 1.640 1.615 1.632 277,495 +0.02(+1.54%)
May 29, 2019 1.591 1.615 1.582 1.607 374,052 +0.06(+3.72%)
May 28, 2019 1.615 1.615 1.541 1.549 1,631,151 -0.12(-6.93%)
May 24, 2019 1.665 1.673 1.648 1.665 202,277 +0.02(+1.00%)
May 23, 2019 1.632 1.648 1.624 1.648 535,707 +0.01(+0.50%)
May 22, 2019 1.656 1.673 1.640 1.640 387,198 -0.02(-0.99%)
May 21, 2019 1.673 1.673 1.640 1.656 1,348,376 +0.03(+2.03%)
May 20, 2019 1.648 1.648 1.615 1.624 794,823 -0.05(-2.96%)
May 17, 2019 1.665 1.681 1.665 1.673 450,664 -0.01(-0.49%)
May 16, 2019 1.714 1.714 1.681 1.681 221,626 -0.01(-0.49%)
May 15, 2019 1.698 1.706 1.689 1.689 139,497 -0.02(-0.97%)
May 14, 2019 1.706 1.722 1.689 1.706 482,257 +0.01(+0.49%)
May 13, 2019 1.698 1.714 1.665 1.698 469,575 -0.05(-2.83%)
May 10, 2019 1.722 1.764 1.710 1.747 599,065 +0.02(+0.95%)
May 09, 2019 1.747 1.747 1.710 1.731 888,489 -0.07(-3.67%)
May 08, 2019 1.764 1.797 1.764 1.797 433,751 +0.02(+1.40%)
May 07, 2019 1.780 1.788 1.772 1.772 517,227 -0.02(-0.92%)
May 06, 2019 1.755 1.797 1.731 1.788 1,560,773 -0.04(-2.25%)
May 03, 2019 1.821 1.838 1.821 1.830 436,346 +0.04(+2.30%)
May 02, 2019 1.780 1.797 1.780 1.788 342,449 +0.00(+0.00%)
May 01, 2019 1.797 1.797 1.780 1.788 227,535 +0.00(+0.00%)
Apr 30, 2019 1.797 1.805 1.772 1.788 368,080 +0.00(+0.00%)
Apr 29, 2019 1.797 1.797 1.780 1.788 463,842 -0.01(-0.46%)
Apr 26, 2019 1.821 1.879 1.797 1.797 1,630,109 +0.04(+2.35%)
Apr 25, 2019 1.739 1.764 1.731 1.755 1,047,590 +0.11(+6.50%)
Apr 24, 2019 1.558 1.706 1.558 1.648 2,486,024 +0.06(+3.63%)
Apr 23, 2019 1.574 1.591 1.566 1.591 535,346 +0.02(+1.58%)
Apr 22, 2019 1.582 1.582 1.558 1.566 272,076 -0.02(-1.55%)
Apr 18, 2019 1.599 1.607 1.574 1.591 368,758 -0.02(-1.53%)
Apr 17, 2019 1.607 1.624 1.607 1.615 346,071 +0.02(+1.03%)
Apr 16, 2019 1.599 1.615 1.591 1.599 211,157 +0.01(+0.52%)
Apr 15, 2019 1.607 1.611 1.586 1.591 519,075 -0.03(-2.03%)
Apr 12, 2019 1.607 1.632 1.607 1.624 236,252 +0.02(+1.55%)
Apr 11, 2019 1.607 1.615 1.595 1.599 861,711 -0.03(-2.02%)
Apr 10, 2019 1.632 1.640 1.615 1.632 380,249 -0.01(-0.50%)
Apr 09, 2019 1.599 1.656 1.599 1.640 1,662,880 +0.07(+4.19%)
Apr 08, 2019 1.566 1.574 1.558 1.574 394,404 +0.03(+2.14%)
Apr 05, 2019 1.541 1.541 1.533 1.541 169,514 +0.00(+0.00%)
Apr 04, 2019 1.541 1.549 1.533 1.541 423,339 +0.00(+0.00%)
Apr 03, 2019 1.533 1.541 1.533 1.541 308,688 +0.00(+0.00%)
Apr 02, 2019 1.541 1.558 1.525 1.541 327,641 -0.01(-0.53%)
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.