Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

8.390 -0.130 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 28, 2018 1.882 1.889 1.860 1.882 1,633,329 +0.01(+0.39%)
Sep 27, 2018 1.860 1.882 1.856 1.874 734,979 +0.02(+1.18%)
Sep 26, 2018 1.860 1.860 1.849 1.852 1,134,452 +0.02(+1.20%)
Sep 25, 2018 1.831 1.831 1.823 1.831 307,222 -0.01(-0.40%)
Sep 24, 2018 1.831 1.838 1.823 1.838 532,055 +0.01(+0.80%)
Sep 21, 2018 1.838 1.849 1.823 1.823 2,350,996 +0.01(+0.81%)
Sep 20, 2018 1.823 1.823 1.809 1.809 2,169,018 -0.01(-0.80%)
Sep 19, 2018 1.831 1.838 1.809 1.823 1,539,664 +0.02(+1.21%)
Sep 18, 2018 1.801 1.809 1.794 1.801 973,811 -0.02(-1.20%)
Sep 17, 2018 1.831 1.831 1.816 1.823 1,227,532 -0.01(-0.79%)
Sep 14, 2018 1.838 1.838 1.823 1.838 596,318 +0.01(+0.40%)
Sep 13, 2018 1.831 1.831 1.816 1.831 869,190 +0.04(+2.45%)
Sep 12, 2018 1.809 1.809 1.772 1.787 1,640,831 -0.06(-3.16%)
Sep 11, 2018 1.809 1.845 1.809 1.845 1,006,787 +0.04(+2.43%)
Sep 10, 2018 1.860 1.867 1.794 1.801 2,790,156 -0.14(-7.14%)
Sep 07, 2018 1.962 1.969 1.940 1.940 808,574 -0.04(-1.84%)
Sep 06, 2018 1.991 1.991 1.969 1.976 1,011,918 -0.01(-0.37%)
Sep 05, 2018 1.991 1.991 1.976 1.984 497,168 -0.01(-0.37%)
Sep 04, 2018 2.027 2.027 1.991 1.991 979,220 -0.04(-2.15%)
Aug 31, 2018 2.035 2.035 2.035 0 +0.01(+0.36%)
Aug 30, 2018 2.042 2.042 2.020 2.027 827,554 -0.02(-1.07%)
Aug 29, 2018 2.035 2.049 2.027 2.049 518,202 +0.03(+1.44%)
Aug 28, 2018 2.042 2.049 2.020 2.020 2,654,934 -0.01(-0.72%)
Aug 27, 2018 2.042 2.043 2.027 2.035 664,413 +0.00(+0.00%)
Aug 24, 2018 2.035 2.042 2.027 2.035 420,398 +0.00(+0.00%)
Aug 23, 2018 2.049 2.064 2.035 2.035 613,765 -0.01(-0.71%)
Aug 22, 2018 2.057 2.057 2.049 2.049 325,083 -0.04(-2.09%)
Aug 21, 2018 2.057 2.093 2.057 2.093 1,019,063 +0.06(+2.87%)
Aug 20, 2018 2.042 2.042 2.027 2.035 776,615 +0.04(+2.20%)
Aug 17, 2018 1.976 1.995 1.965 1.991 1,258,865 +0.01(+0.74%)
Aug 16, 2018 1.998 1.998 1.969 1.976 937,833 +0.01(+0.74%)
Aug 15, 2018 1.984 1.984 1.962 1.962 599,883 -0.06(-2.89%)
Aug 14, 2018 2.020 2.027 2.013 2.020 965,123 +0.02(+1.09%)
Aug 13, 2018 2.049 2.049 1.998 1.998 1,110,985 -0.06(-2.84%)
Aug 10, 2018 2.093 2.100 2.035 2.057 1,475,783 -0.03(-1.40%)
Aug 09, 2018 2.100 2.100 2.079 2.086 779,610 -0.01(-0.69%)
Aug 08, 2018 2.093 2.100 2.079 2.100 1,694,938 +0.02(+1.05%)
Aug 07, 2018 2.100 2.108 2.071 2.079 1,867,292 +0.01(+0.71%)
Aug 06, 2018 2.079 2.086 2.049 2.064 2,084,707 +0.00(+0.00%)
Aug 03, 2018 2.049 2.071 2.049 2.064 2,636,884 +0.05(+2.54%)
Aug 02, 2018 2.013 2.020 2.006 2.013 3,705,474 -0.01(-0.36%)
Aug 01, 2018 2.042 2.042 2.020 2.020 490,000 -0.02(-1.07%)
Jul 31, 2018 2.042 2.042 2.020 2.042 1,734,820 +0.04(+1.82%)
Jul 30, 2018 2.035 2.035 1.998 2.006 1,652,302 -0.01(-0.36%)
Jul 27, 2018 2.064 2.064 2.006 2.013 1,262,430 -0.05(-2.47%)
Jul 26, 2018 2.079 2.086 2.027 2.064 3,582,354 -0.09(-4.39%)
Jul 25, 2018 2.130 2.159 2.122 2.159 5,193,929 +0.06(+2.78%)
Jul 24, 2018 2.137 2.137 2.100 2.100 2,128,092 -0.02(-1.03%)
Jul 23, 2018 2.122 2.130 2.100 2.122 3,225,368 +0.06(+2.83%)
Jul 20, 2018 2.100 2.100 2.057 2.064 2,063,884 +0.00(+0.00%)
Jul 19, 2018 2.086 2.093 2.064 2.064 1,995,733 -0.01(-0.35%)
Jul 18, 2018 2.035 2.071 2.031 2.071 2,303,904 +0.07(+3.27%)
Jul 17, 2018 2.013 2.027 1.984 2.006 9,246,447 +0.00(+0.00%)
Jul 16, 2018 2.042 2.042 1.991 2.006 4,553,674 -0.03(-1.43%)
Jul 13, 2018 2.071 2.071 2.035 2.035 625,940 -0.04(-1.76%)
Jul 12, 2018 2.057 2.079 2.057 2.071 1,296,548 +0.07(+3.27%)
Jul 11, 2018 2.027 2.027 1.991 2.006 2,302,881 -0.02(-1.08%)
Jul 10, 2018 2.049 2.049 2.006 2.027 2,720,404 -0.01(-0.36%)
Jul 09, 2018 2.042 2.057 2.013 2.035 3,249,670 +0.06(+2.88%)
Jul 06, 2018 1.999 1.999 1.971 1.978 2,085,642 -0.01(-0.70%)
Jul 05, 2018 2.062 2.065 1.971 1.992 4,461,223 -0.03(-1.72%)
Jul 03, 2018 2.027 2.027 2.027 0 +0.01(+0.35%)
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.