United Microelectronics Corp ADR (NY: UMC )

8.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.590 1.597 1.568 1.583 415,930 +0.00(+0.00%)
Apr 29, 2019 1.590 1.590 1.575 1.583 524,140 -0.01(-0.46%)
Apr 26, 2019 1.612 1.663 1.590 1.590 1,842,020 +0.04(+2.35%)
Apr 25, 2019 1.539 1.561 1.532 1.553 1,183,776 +0.09(+6.50%)
Apr 24, 2019 1.378 1.510 1.378 1.459 2,809,203 +0.05(+3.63%)
Apr 23, 2019 1.393 1.408 1.386 1.408 604,940 +0.02(+1.58%)
Apr 22, 2019 1.400 1.400 1.378 1.386 307,446 -0.02(-1.55%)
Apr 18, 2019 1.415 1.422 1.393 1.408 416,696 -0.02(-1.53%)
Apr 17, 2019 1.422 1.437 1.422 1.429 391,059 +0.01(+1.03%)
Apr 16, 2019 1.415 1.429 1.408 1.415 238,607 +0.01(+0.52%)
Apr 15, 2019 1.422 1.426 1.404 1.408 586,554 -0.03(-2.03%)
Apr 12, 2019 1.422 1.444 1.422 1.437 266,965 +0.02(+1.55%)
Apr 11, 2019 1.422 1.429 1.411 1.415 973,732 -0.03(-2.02%)
Apr 10, 2019 1.444 1.451 1.429 1.444 429,681 -0.01(-0.50%)
Apr 09, 2019 1.415 1.466 1.415 1.451 1,879,051 +0.06(+4.19%)
Apr 08, 2019 1.386 1.393 1.378 1.393 445,676 +0.03(+2.14%)
Apr 05, 2019 1.364 1.364 1.357 1.364 191,551 +0.00(+0.00%)
Apr 04, 2019 1.364 1.371 1.357 1.364 478,372 +0.00(+0.00%)
Apr 03, 2019 1.357 1.364 1.357 1.364 348,817 +0.00(+0.00%)
Apr 02, 2019 1.364 1.378 1.349 1.364 370,234 -0.01(-0.53%)
Apr 01, 2019 1.371 1.371 1.349 1.371 469,070 +0.00(+0.00%)
Mar 29, 2019 1.371 1.371 1.357 1.371 265,868 +0.00(+0.00%)
Mar 28, 2019 1.357 1.371 1.349 1.371 671,724 +0.01(+1.08%)
Mar 27, 2019 1.357 1.364 1.353 1.357 507,826 -0.01(-0.54%)
Mar 26, 2019 1.364 1.378 1.357 1.364 387,722 -0.01(-0.53%)
Mar 25, 2019 1.364 1.378 1.357 1.371 543,671 +0.00(+0.00%)
Mar 22, 2019 1.371 1.393 1.357 1.371 456,460 -0.01(-0.53%)
Mar 21, 2019 1.349 1.378 1.346 1.378 649,334 +0.02(+1.61%)
Mar 20, 2019 1.342 1.371 1.327 1.357 826,044 +0.00(+0.00%)
Mar 19, 2019 1.357 1.364 1.349 1.357 314,633 +0.01(+0.54%)
Mar 18, 2019 1.349 1.364 1.342 1.349 961,705 +0.01(+1.09%)
Mar 15, 2019 1.364 1.371 1.331 1.335 3,712,150 -0.01(-0.54%)
Mar 14, 2019 1.349 1.357 1.335 1.342 1,506,232 -0.01(-1.07%)
Mar 13, 2019 1.364 1.371 1.357 1.357 823,594 -0.02(-1.59%)
Mar 12, 2019 1.371 1.378 1.364 1.378 498,032 +0.01(+1.07%)
Mar 11, 2019 1.357 1.371 1.349 1.364 867,696 -0.01(-0.53%)
Mar 08, 2019 1.371 1.371 1.364 1.371 593,028 -0.03(-2.08%)
Mar 07, 2019 1.386 1.400 1.371 1.400 1,132,382 +0.02(+1.59%)
Mar 06, 2019 1.378 1.389 1.364 1.378 706,415 -0.01(-0.53%)
Mar 05, 2019 1.364 1.386 1.364 1.386 360,779 +0.03(+2.15%)
Mar 04, 2019 1.357 1.364 1.343 1.357 709,083 +0.00(+0.00%)
Mar 01, 2019 1.349 1.364 1.342 1.357 520,356 +0.01(+0.54%)
Feb 28, 2019 1.357 1.364 1.342 1.349 711,290 -0.01(-0.54%)
Feb 27, 2019 1.357 1.357 1.342 1.357 441,278 -0.02(-1.59%)
Feb 26, 2019 1.371 1.378 1.364 1.378 279,031 +0.00(+0.00%)
Feb 25, 2019 1.371 1.393 1.364 1.378 1,754,014 +0.01(+1.07%)
Feb 22, 2019 1.349 1.364 1.349 1.364 303,712 +0.02(+1.63%)
Feb 21, 2019 1.342 1.357 1.335 1.342 456,026 +0.00(+0.00%)
Feb 20, 2019 1.342 1.360 1.335 1.342 873,385 +0.00(+0.00%)
Feb 19, 2019 1.342 1.364 1.335 1.342 535,466 -0.01(-1.07%)
Feb 15, 2019 1.327 1.364 1.324 1.357 1,518,014 +0.04(+2.76%)
Feb 14, 2019 1.298 1.327 1.298 1.320 940,611 +0.02(+1.69%)
Feb 13, 2019 1.298 1.313 1.291 1.298 1,129,776 +0.00(+0.00%)
Feb 12, 2019 1.284 1.298 1.269 1.298 911,948 +0.07(+5.33%)
Feb 11, 2019 1.284 1.298 1.233 1.233 1,164,705 -0.10(-7.65%)
Feb 08, 2019 1.327 1.342 1.313 1.335 1,815,831 +0.00(+0.00%)
Feb 07, 2019 1.349 1.349 1.335 1.335 325,972 -0.02(-1.61%)
Feb 06, 2019 1.342 1.357 1.335 1.357 2,716,910 +0.01(+1.09%)
Feb 05, 2019 1.349 1.349 1.327 1.342 837,908 -0.01(-0.54%)
Feb 04, 2019 1.357 1.357 1.342 1.349 783,403 -0.01(-1.07%)
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.