Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

8.390 -0.130 (-1.53%)
Official Closing Price Updated: 7:00 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 30, 2014 1.241 1.241 1.229 1.229 964,875 -0.01(-1.00%)
Sep 29, 2014 1.253 1.253 1.235 1.241 1,802,195 -0.02(-1.47%)
Sep 26, 2014 1.253 1.260 1.247 1.260 961,102 +0.01(+0.49%)
Sep 25, 2014 1.260 1.266 1.247 1.253 1,941,247 -0.02(-1.46%)
Sep 24, 2014 1.266 1.278 1.266 1.272 1,341,859 +0.01(+0.49%)
Sep 23, 2014 1.266 1.272 1.260 1.266 1,061,141 +0.01(+0.49%)
Sep 22, 2014 1.272 1.272 1.253 1.260 1,177,020 -0.02(-1.45%)
Sep 19, 2014 1.291 1.297 1.272 1.278 1,079,947 +0.00(+0.00%)
Sep 18, 2014 1.291 1.291 1.272 1.278 1,144,028 -0.01(-0.96%)
Sep 17, 2014 1.278 1.291 1.278 1.291 768,700 +0.03(+2.45%)
Sep 16, 2014 1.266 1.266 1.253 1.260 1,488,134 -0.02(-1.92%)
Sep 15, 2014 1.297 1.297 1.278 1.284 1,016,593 -0.02(-1.42%)
Sep 12, 2014 1.303 1.315 1.297 1.303 2,330,312 -0.01(-0.94%)
Sep 11, 2014 1.309 1.321 1.309 1.315 618,452 +0.00(+0.00%)
Sep 10, 2014 1.346 1.352 1.315 1.315 1,648,167 -0.04(-2.74%)
Sep 09, 2014 1.346 1.358 1.346 1.352 267,839 +0.01(+0.46%)
Sep 08, 2014 1.352 1.358 1.346 1.346 387,946 -0.01(-0.46%)
Sep 05, 2014 1.358 1.358 1.352 1.352 604,994 -0.01(-0.45%)
Sep 04, 2014 1.352 1.365 1.352 1.358 676,397 +0.01(+0.92%)
Sep 03, 2014 1.358 1.365 1.346 1.346 300,956 -0.01(-0.46%)
Sep 02, 2014 1.371 1.377 1.352 1.352 538,542 -0.02(-1.35%)
Aug 29, 2014 1.371 1.371 1.371 1.371 1,266,302 +0.01(+0.45%)
Aug 28, 2014 1.352 1.371 1.346 1.365 1,308,575 +0.01(+0.91%)
Aug 27, 2014 1.365 1.365 1.346 1.352 1,957,722 +0.00(+0.00%)
Aug 26, 2014 1.365 1.365 1.346 1.352 947,746 +0.01(+0.92%)
Aug 25, 2014 1.352 1.358 1.340 1.340 1,583,127 +0.00(+0.00%)
Aug 22, 2014 1.365 1.371 1.340 1.340 1,966,919 +0.00(+0.00%)
Aug 21, 2014 1.352 1.358 1.341 1.340 967,047 -0.02(-1.36%)
Aug 20, 2014 1.340 1.358 1.334 1.358 949,558 +0.02(+1.38%)
Aug 19, 2014 1.315 1.340 1.303 1.340 7,028,975 +0.04(+2.84%)
Aug 18, 2014 1.309 1.315 1.303 1.303 2,717,570 -0.01(-0.47%)
Aug 15, 2014 1.321 1.321 1.315 1.309 2,298,672 -0.01(-0.47%)
Aug 14, 2014 1.328 1.334 1.303 1.315 4,419,449 +0.00(+0.00%)
Aug 13, 2014 1.309 1.328 1.309 1.315 2,636,920 +0.01(+0.95%)
Aug 12, 2014 1.309 1.309 1.278 1.303 1,856,337 -0.01(-0.94%)
Aug 11, 2014 1.303 1.318 1.297 1.315 3,303,697 +0.02(+1.43%)
Aug 08, 2014 1.303 1.309 1.297 1.297 2,569,857 -0.01(-0.94%)
Aug 07, 2014 1.321 1.331 1.297 1.309 5,264,827 -0.01(-0.93%)
Aug 06, 2014 1.291 1.321 1.284 1.321 3,088,884 +0.04(+2.88%)
Aug 05, 2014 1.309 1.344 1.278 1.284 4,080,637 -0.04(-3.26%)
Aug 04, 2014 1.358 1.365 1.321 1.328 3,474,389 -0.02(-1.38%)
Aug 01, 2014 1.340 1.352 1.321 1.346 3,091,020 -0.01(-0.46%)
Jul 31, 2014 1.371 1.383 1.340 1.352 3,320,190 -0.09(-6.01%)
Jul 30, 2014 1.463 1.476 1.433 1.439 4,276,006 -0.01(-0.85%)
Jul 29, 2014 1.463 1.470 1.451 1.451 1,260,188 -0.02(-1.67%)
Jul 28, 2014 1.476 1.483 1.463 1.476 1,346,161 -0.02(-1.65%)
Jul 25, 2014 1.519 1.519 1.494 1.500 1,875,344 -0.04(-2.41%)
Jul 24, 2014 1.544 1.556 1.537 1.537 1,338,035 -0.01(-0.40%)
Jul 23, 2014 1.556 1.562 1.531 1.544 1,682,154 -0.01(-0.79%)
Jul 22, 2014 1.544 1.568 1.544 1.556 1,420,142 +0.01(+0.40%)
Jul 21, 2014 1.519 1.556 1.519 1.550 1,020,840 +0.03(+2.03%)
Jul 18, 2014 1.500 1.519 1.494 1.519 1,163,147 +0.04(+2.50%)
Jul 17, 2014 1.513 1.525 1.470 1.482 1,879,387 -0.04(-2.44%)
Jul 16, 2014 1.568 1.568 1.513 1.519 1,094,055 -0.06(-3.91%)
Jul 15, 2014 1.587 1.593 1.562 1.581 934,126 -0.01(-0.77%)
Jul 14, 2014 1.562 1.593 1.562 1.593 847,120 +0.06(+4.03%)
Jul 11, 2014 1.537 1.538 1.525 1.531 511,413 -0.01(-0.80%)
Jul 10, 2014 1.556 1.562 1.544 1.544 2,267,609 -0.02(-1.19%)
Jul 09, 2014 1.575 1.581 1.553 1.562 1,139,163 -0.01(-0.78%)
Jul 08, 2014 1.562 1.575 1.550 1.575 1,157,921 +0.00(+0.00%)
Jul 07, 2014 1.568 1.587 1.562 1.575 2,256,896 +0.08(+5.07%)
Jul 03, 2014 1.505 1.499 1.499 1.499 989,031 +0.01(+0.80%)
Jul 02, 2014 1.481 1.487 1.481 1.487 454,147 -0.01(-0.40%)
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.