United Microelectronics Corp ADR (NY: UMC )

8.350 -0.100 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.866 1.873 1.852 1.866 484,991 +0.01(+0.75%)
Apr 27, 2018 1.845 1.852 1.842 1.852 354,695 +0.01(+0.38%)
Apr 26, 2018 1.824 1.845 1.824 1.845 828,842 +0.02(+1.15%)
Apr 25, 2018 1.803 1.831 1.803 1.824 689,726 +0.03(+1.95%)
Apr 24, 2018 1.817 1.817 1.782 1.789 839,840 -0.02(-1.16%)
Apr 23, 2018 1.824 1.824 1.803 1.810 669,125 -0.01(-0.77%)
Apr 20, 2018 1.831 1.838 1.824 1.824 802,115 -0.02(-1.14%)
Apr 19, 2018 1.859 1.866 1.838 1.845 2,459,987 +0.01(+0.38%)
Apr 18, 2018 1.831 1.845 1.831 1.838 755,652 +0.01(+0.77%)
Apr 17, 2018 1.810 1.831 1.810 1.824 672,249 +0.01(+0.77%)
Apr 16, 2018 1.810 1.824 1.810 1.810 652,260 +0.00(+0.00%)
Apr 13, 2018 1.817 1.831 1.810 1.810 606,025 -0.01(-0.77%)
Apr 12, 2018 1.803 1.831 1.803 1.824 746,257 +0.03(+1.56%)
Apr 11, 2018 1.810 1.810 1.782 1.796 976,611 -0.02(-1.15%)
Apr 10, 2018 1.782 1.817 1.782 1.817 1,129,458 +0.05(+2.77%)
Apr 09, 2018 1.782 1.803 1.768 1.768 1,928,776 -0.02(-1.17%)
Apr 06, 2018 1.803 1.803 1.775 1.789 2,118,383 -0.01(-0.78%)
Apr 05, 2018 1.796 1.803 1.782 1.803 1,656,499 +0.02(+1.18%)
Apr 04, 2018 1.775 1.789 1.768 1.782 1,625,827 -0.01(-0.78%)
Apr 03, 2018 1.796 1.817 1.775 1.796 1,677,362 +0.00(+0.00%)
Apr 02, 2018 1.824 1.831 1.772 1.796 1,685,505 -0.01(-0.77%)
Mar 29, 2018 1.810 1.810 1.810 0 +0.00(+0.00%)
Mar 28, 2018 1.789 1.824 1.789 1.810 2,683,169 +0.01(+0.78%)
Mar 27, 2018 1.831 1.852 1.789 1.796 2,401,872 -0.02(-1.15%)
Mar 26, 2018 1.810 1.821 1.796 1.817 3,493,805 +0.01(+0.78%)
Mar 23, 2018 1.810 1.817 1.796 1.803 1,367,473 +0.00(+0.00%)
Mar 22, 2018 1.803 1.824 1.796 1.803 2,640,994 -0.01(-0.77%)
Mar 21, 2018 1.817 1.824 1.817 1.817 475,672 +0.00(+0.00%)
Mar 20, 2018 1.810 1.824 1.808 1.817 1,723,784 +0.01(+0.39%)
Mar 19, 2018 1.817 1.824 1.796 1.810 1,050,932 +0.00(+0.00%)
Mar 16, 2018 1.817 1.831 1.810 1.810 4,234,590 -0.01(-0.77%)
Mar 15, 2018 1.810 1.824 1.810 1.824 693,515 +0.01(+0.38%)
Mar 14, 2018 1.824 1.824 1.824 1.817 1,144,073 -0.01(-0.38%)
Mar 13, 2018 1.817 1.824 1.817 1.824 881,873 +0.01(+0.38%)
Mar 12, 2018 1.810 1.824 1.810 1.817 346,093 +0.00(+0.00%)
Mar 09, 2018 1.824 1.824 1.803 1.817 3,058,939 -0.09(-4.76%)
Mar 08, 2018 1.866 1.908 1.845 1.908 5,602,166 +0.22(+12.81%)
Mar 07, 2018 1.691 1.691 1,192,246 +0.01(+0.41%)
Mar 06, 2018 1.684 1.698 1.684 1.684 648,018 +0.01(+0.84%)
Mar 05, 2018 1.677 1.677 1.656 1.670 1,076,922 -0.02(-1.24%)
Mar 02, 2018 1.663 1.698 1.649 1.691 707,144 +0.02(+1.25%)
Mar 01, 2018 1.677 1.677 1.663 1.670 888,156 -0.01(-0.83%)
Feb 28, 2018 1.684 1.691 1.670 1.684 533,541 +0.00(+0.00%)
Feb 27, 2018 1.691 1.712 1.684 1.684 519,312 -0.02(-1.23%)
Feb 26, 2018 1.691 1.712 1.691 1.705 587,790 +0.01(+0.83%)
Feb 23, 2018 1.677 1.698 1.677 1.691 637,968 +0.01(+0.83%)
Feb 22, 2018 1.677 1,259,689 +0.00(+0.00%)
Feb 21, 2018 1.705 1.705 1.677 1.677 990,754 -0.03(-1.64%)
Feb 20, 2018 1.719 1.719 1.691 1.705 1,027,094 -0.02(-1.21%)
Feb 16, 2018 1.726 1.726 1.726 0 +0.00(+0.00%)
Feb 15, 2018 1.712 1.754 1.698 1.726 2,764,414 -0.01(-0.80%)
Feb 14, 2018 1.656 1.747 1.656 1.740 1,342,271 +0.08(+4.62%)
Feb 13, 2018 1.656 1.670 1.649 1.663 583,574 +0.00(+0.00%)
Feb 12, 2018 1.670 1.670 1.649 1.663 616,653 +0.00(+0.00%)
Feb 09, 2018 1.649 1.677 1.628 1.663 2,216,704 +0.03(+2.15%)
Feb 08, 2018 1.663 1.677 1.621 1.628 2,452,461 -0.05(-2.92%)
Feb 07, 2018 1.684 1.691 1.677 1.677 1,118,909 -0.01(-0.41%)
Feb 06, 2018 1.670 1.691 1.656 1.684 5,807,867 +0.00(+0.21%)
Feb 05, 2018 1.705 1.712 1.677 1.681 1,856,806 -0.02(-1.43%)
Feb 02, 2018 1.719 1.726 1.698 1.705 2,169,076 -0.01(-0.41%)
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.