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

United Microelectronics Corp ADR (NY: UMC )

7.160 -0.080 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2007 1.705 1.729 1.671 1.676 17,315,462 -0.02(-1.41%)
Nov 29, 2007 1.671 1.719 1.657 1.700 14,444,346 -0.01(-0.84%)
Nov 28, 2007 1.647 1.715 1.643 1.715 19,876,488 +0.06(+3.48%)
Nov 27, 2007 1.647 1.691 1.643 1.657 11,508,356 -0.00(-0.29%)
Nov 26, 2007 1.705 1.729 1.657 1.662 19,519,206 -0.08(-4.42%)
Nov 23, 2007 1.710 1.739 1.667 1.739 6,887,395 +0.09(+5.23%)
Nov 21, 2007 1.691 1.734 1.638 1.652 15,403,170 -0.08(-4.44%)
Nov 20, 2007 1.744 1.758 1.700 1.729 17,738,476 +0.05(+2.86%)
Nov 19, 2007 1.700 1.768 1.671 1.681 25,801,360 +0.02(+1.16%)
Nov 16, 2007 1.657 1.671 1.623 1.662 8,421,184 +0.01(+0.58%)
Nov 15, 2007 1.719 1.719 1.647 1.652 11,971,275 -0.07(-3.91%)
Nov 14, 2007 1.739 1.739 1.676 1.719 10,061,372 +0.00(+0.28%)
Nov 13, 2007 1.590 1.715 1.590 1.715 16,330,880 +0.14(+8.84%)
Nov 12, 2007 1.590 1.647 1.575 1.575 17,894,514 -0.06(-3.81%)
Nov 09, 2007 1.657 1.662 1.628 1.638 12,175,412 +0.01(+0.59%)
Nov 08, 2007 1.744 1.744 1.628 1.628 15,206,478 -0.06(-3.69%)
Nov 07, 2007 1.744 1.744 1.691 1.691 15,165,493 -0.07(-3.82%)
Nov 06, 2007 1.686 1.758 1.686 1.758 11,779,372 +0.07(+3.98%)
Nov 05, 2007 1.705 1.719 1.681 1.691 13,783,629 -0.02(-1.40%)
Nov 02, 2007 1.753 1.763 1.705 1.715 16,085,644 -0.02(-1.11%)
Nov 01, 2007 1.753 1.787 1.724 1.734 21,876,558 -0.08(-4.24%)
Oct 31, 2007 1.849 1.854 1.768 1.811 24,258,176 -0.06(-3.33%)
Oct 30, 2007 1.931 1.931 1.864 1.873 16,106,464 -0.08(-3.94%)
Oct 29, 2007 1.912 1.950 1.873 1.950 14,527,672 +0.06(+3.05%)
Oct 26, 2007 1.840 1.892 1.830 1.892 16,428,551 +0.07(+3.68%)
Oct 25, 2007 1.796 1.825 1.777 1.825 13,000,515 +0.05(+2.70%)
Oct 24, 2007 1.801 1.816 1.734 1.777 15,002,372 -0.04(-2.12%)
Oct 23, 2007 1.787 1.820 1.782 1.816 11,323,660 +0.03(+1.89%)
Oct 22, 2007 1.806 1.806 1.748 1.782 9,292,239 -0.02(-1.33%)
Oct 19, 2007 1.825 1.830 1.796 1.806 5,370,556 -0.04(-2.08%)
Oct 18, 2007 1.830 1.849 1.801 1.844 5,337,244 -0.00(-0.26%)
Oct 17, 2007 1.840 1.854 1.792 1.849 13,246,817 +0.02(+1.32%)
Oct 16, 2007 1.868 1.868 1.806 1.825 11,435,673 -0.03(-1.81%)
Oct 15, 2007 1.796 1.883 1.796 1.859 13,916,790 -0.05(-2.52%)
Oct 12, 2007 1.907 1.926 1.859 1.907 6,813,600 -0.02(-1.24%)
Oct 11, 2007 2.046 2.046 1.907 1.931 30,552,730 -0.16(-7.59%)
Oct 10, 2007 2.137 2.137 2.056 2.089 17,034,418 -0.06(-2.90%)
Oct 09, 2007 2.027 2.152 2.017 2.152 21,986,436 -0.35(-13.96%)
Oct 08, 2007 2.542 2.563 2.487 2.501 5,864,048 -0.07(-2.68%)
Oct 05, 2007 2.501 2.584 2.480 2.570 12,768,384 +0.09(+3.61%)
Oct 04, 2007 2.460 2.494 2.439 2.480 8,036,358 +0.03(+1.41%)
Oct 03, 2007 2.535 2.535 2.432 2.446 8,508,531 -0.12(-4.57%)
Oct 02, 2007 2.549 2.563 2.508 2.563 8,600,265 +0.03(+1.09%)
Oct 01, 2007 2.460 2.563 2.453 2.535 5,606,843 +0.06(+2.51%)
Sep 28, 2007 2.515 2.522 2.432 2.473 6,070,941 -0.03(-1.10%)
Sep 27, 2007 2.466 2.515 2.460 2.501 8,363,236 +0.02(+0.83%)
Sep 26, 2007 2.453 2.515 2.446 2.480 9,249,230 +0.03(+1.12%)
Sep 25, 2007 2.439 2.460 2.404 2.453 8,495,758 -0.01(-0.56%)
Sep 24, 2007 2.446 2.466 2.411 2.466 10,317,677 +0.03(+1.42%)
Sep 21, 2007 2.411 2.439 2.311 2.432 13,602,995 +0.06(+2.32%)
Sep 20, 2007 2.404 2.411 2.322 2.377 17,646,576 -0.03(-1.43%)
Sep 19, 2007 2.363 2.453 2.342 2.411 20,467,850 +0.06(+2.34%)
Sep 18, 2007 2.294 2.377 2.280 2.356 18,407,306 +0.08(+3.64%)
Sep 17, 2007 2.287 2.308 2.274 2.274 5,376,200 -0.03(-1.49%)
Sep 14, 2007 2.267 2.315 2.239 2.308 10,686,067 +0.03(+1.52%)
Sep 13, 2007 2.232 2.274 2.225 2.274 8,591,701 +0.06(+2.48%)
Sep 12, 2007 2.232 2.260 2.198 2.218 8,460,486 -0.03(-1.23%)
Sep 11, 2007 2.191 2.246 2.191 2.246 6,080,902 +0.07(+3.16%)
Sep 10, 2007 2.232 2.246 2.177 2.177 15,835,833 -0.06(-2.77%)
Sep 07, 2007 2.212 2.239 2.191 2.239 12,303,470 -0.01(-0.31%)
Sep 06, 2007 2.212 2.253 2.212 2.246 5,366,765 +0.03(+1.24%)
Sep 05, 2007 2.239 2.260 2.212 2.218 9,695,275 -0.05(-2.13%)
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.