Indicators

United Microelectronics Corp ADR (NY: UMC )

8.500 -0.170 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.309	6.402	6.281	6.356	8,645,927	+0.09(+1.49%)
Jul 28, 2022	6.188	6.277	6.076	6.263	10,926,182	-0.16(-2.47%)
Jul 27, 2022	6.188	6.449	6.179	6.421	13,479,277	+0.37(+6.16%)
Jul 26, 2022	6.086	6.132	6.039	6.048	13,039,713	-0.35(-5.53%)
Jul 25, 2022	6.412	6.430	6.291	6.402	10,010,778	-0.20(-2.97%)
Jul 22, 2022	6.719	6.747	6.551	6.598	7,902,562	-0.21(-3.01%)
Jul 21, 2022	6.701	6.850	6.701	6.803	12,669,925	+0.28(+4.29%)
Jul 20, 2022	6.393	6.533	6.393	6.524	9,327,448	+0.07(+1.01%)
Jul 19, 2022	6.318	6.468	6.318	6.458	10,646,178	+0.21(+3.43%)
Jul 18, 2022	6.374	6.393	6.244	6.244	9,120,886	+0.00(+0.00%)
Jul 15, 2022	6.188	6.244	6.123	6.244	5,905,824	+0.07(+1.21%)
Jul 14, 2022	6.113	6.188	6.025	6.169	9,392,037	+0.02(+0.30%)
Jul 13, 2022	5.946	6.202	5.913	6.151	14,339,626	+0.09(+1.54%)
Jul 12, 2022	6.188	6.272	5.974	6.058	16,556,074	-0.01(-0.15%)
Jul 11, 2022	6.123	6.123	6.006	6.067	6,514,113	-0.26(-4.12%)
Jul 08, 2022	6.244	6.351	6.207	6.328	7,388,945	-0.01(-0.15%)
Jul 07, 2022	6.253	6.384	6.235	6.337	11,232,564	+0.41(+6.92%)
Jul 06, 2022	5.899	5.946	5.815	5.927	13,467,108	-0.19(-3.05%)
Jul 05, 2022	6.030	6.118	5.931	6.113	12,349,217	+0.01(+0.15%)

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.