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

United Microelectronics Corp ADR (NY: UMC )

8.180 +0.110 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 1.549 1.563 1.514 1.528 2,938,016 -0.10(-6.01%)
Jul 30, 2014 1.654 1.668 1.619 1.626 3,783,812 -0.01(-0.85%)
Jul 29, 2014 1.654 1.661 1.640 1.640 1,115,133 -0.03(-1.67%)
Jul 28, 2014 1.668 1.676 1.654 1.668 1,191,209 -0.03(-1.65%)
Jul 25, 2014 1.717 1.717 1.689 1.696 1,659,480 -0.04(-2.41%)
Jul 24, 2014 1.744 1.758 1.737 1.737 1,184,019 -0.01(-0.40%)
Jul 23, 2014 1.758 1.765 1.731 1.744 1,488,528 -0.01(-0.79%)
Jul 22, 2014 1.744 1.772 1.744 1.758 1,256,675 +0.01(+0.40%)
Jul 21, 2014 1.717 1.758 1.717 1.751 903,335 +0.03(+2.03%)
Jul 18, 2014 1.696 1.717 1.689 1.717 1,029,261 +0.04(+2.50%)
Jul 17, 2014 1.710 1.724 1.661 1.675 1,663,059 -0.04(-2.44%)
Jul 16, 2014 1.772 1.772 1.710 1.717 968,122 -0.07(-3.91%)
Jul 15, 2014 1.793 1.800 1.765 1.786 826,602 -0.01(-0.78%)
Jul 14, 2014 1.765 1.800 1.765 1.800 749,611 +0.07(+4.03%)
Jul 11, 2014 1.737 1.738 1.724 1.731 452,546 -0.01(-0.80%)
Jul 10, 2014 1.758 1.765 1.744 1.744 2,006,593 -0.02(-1.19%)
Jul 09, 2014 1.779 1.786 1.755 1.765 1,008,039 -0.01(-0.78%)
Jul 08, 2014 1.765 1.779 1.751 1.779 1,024,637 +0.00(+0.00%)
Jul 07, 2014 1.772 1.793 1.765 1.779 1,997,113 +0.03(+1.66%)
Jul 03, 2014 1.757 1.750 1.750 1.750 846,808 +0.01(+0.80%)
Jul 02, 2014 1.729 1.736 1.729 1.736 388,840 -0.01(-0.40%)
Jul 01, 2014 1.708 1.743 1.701 1.743 1,559,392 +0.06(+3.73%)
Jun 30, 2014 1.681 1.708 1.681 1.681 1,805,114 +0.00(+0.00%)
Jun 27, 2014 1.694 1.694 1.674 1.681 321,919 -0.03(-1.63%)
Jun 26, 2014 1.708 1.715 1.688 1.708 1,533,413 +0.03(+2.08%)
Jun 25, 2014 1.653 1.674 1.653 1.674 853,763 +0.01(+0.84%)
Jun 24, 2014 1.667 1.681 1.653 1.660 530,287 +0.00(+0.00%)
Jun 23, 2014 1.660 1.660 1.646 1.660 443,234 -0.01(-0.42%)
Jun 20, 2014 1.681 1.688 1.653 1.667 1,025,257 -0.02(-1.24%)
Jun 19, 2014 1.701 1.708 1.681 1.688 1,629,896 +0.01(+0.83%)
Jun 18, 2014 1.674 1.674 1.660 1.674 448,460 -0.01(-0.83%)
Jun 17, 2014 1.694 1.708 1.674 1.688 890,775 -0.01(-0.41%)
Jun 16, 2014 1.694 1.708 1.674 1.694 1,294,033 -0.01(-0.82%)
Jun 13, 2014 1.694 1.708 1.681 1.708 708,957 +0.01(+0.41%)
Jun 12, 2014 1.708 1.722 1.701 1.701 2,652,122 +0.03(+2.09%)
Jun 11, 2014 1.660 1.667 1.646 1.667 1,167,343 +0.03(+1.70%)
Jun 10, 2014 1.646 1.646 1.625 1.639 962,226 -0.01(-0.84%)
Jun 06, 2014 1.653 1.660 1.646 1.653 573,612 +0.01(+0.85%)
Jun 05, 2014 1.597 1.639 1.597 1.639 1,816,607 +0.01(+0.43%)
Jun 04, 2014 1.639 1.646 1.618 1.632 6,052,570 +0.00(+0.00%)
Jun 03, 2014 1.625 1.632 1.604 1.632 1,020,419 +0.01(+0.86%)
Jun 02, 2014 1.611 1.618 1.597 1.618 934,695 +0.01(+0.87%)
May 30, 2014 1.583 1.604 1.583 1.604 502,011 +0.03(+2.22%)
May 29, 2014 1.590 1.590 1.562 1.569 1,697,467 -0.03(-2.17%)
May 28, 2014 1.604 1.618 1.583 1.604 4,249,798 +0.03(+2.22%)
May 27, 2014 1.555 1.576 1.548 1.569 1,383,931 +0.03(+2.27%)
May 23, 2014 1.534 1.534 1.534 1.534 894,705 +0.00(+0.00%)
May 22, 2014 1.513 1.534 1.513 1.534 1,301,369 +0.02(+1.38%)
May 21, 2014 1.499 1.520 1.499 1.513 628,197 +0.01(+0.46%)
May 20, 2014 1.513 1.520 1.499 1.506 1,477,455 -0.01(-0.46%)
May 19, 2014 1.527 1.527 1.506 1.513 1,918,568 -0.01(-0.91%)
May 16, 2014 1.513 1.527 1.506 1.527 3,025,071 +0.01(+0.92%)
May 15, 2014 1.513 1.520 1.506 1.513 3,020,566 +0.00(+0.00%)
May 14, 2014 1.527 1.527 1.496 1.513 2,605,818 +0.00(+0.00%)
May 13, 2014 1.513 1.513 1.499 1.513 3,370,952 +0.00(+0.00%)
May 12, 2014 1.520 1.520 1.499 1.513 1,537,269 +0.00(+0.00%)
May 09, 2014 1.520 1.534 1.506 1.513 4,634,624 -0.01(-0.91%)
May 08, 2014 1.506 1.541 1.506 1.527 3,838,569 +0.03(+2.34%)
May 07, 2014 1.485 1.499 1.478 1.492 4,968,988 +0.01(+0.47%)
May 06, 2014 1.492 1.499 1.485 1.485 3,772,203 +0.00(+0.00%)
May 05, 2014 1.492 1.499 1.478 1.485 2,067,738 -0.02(-1.39%)
May 02, 2014 1.520 1.527 1.499 1.506 1,944,798 -0.02(-1.37%)
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.