United Microelectronics Corp (NY: UMC )

9.140 USD -0.420 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 9.560 9.620 9.420 9.560 5,252,464 +0.24(+2.58%)
Apr 12, 2021 9.380 9.400 9.230 9.320 3,936,813 -0.08(-0.85%)
Apr 09, 2021 9.390 9.420 9.305 9.400 4,240,100 -0.06(-0.63%)
Apr 08, 2021 9.410 9.600 9.400 9.460 5,381,212 +0.50(+5.58%)
Apr 07, 2021 9.010 9.140 8.880 8.960 3,817,325 +0.05(+0.56%)
Apr 06, 2021 9.020 9.080 8.810 8.910 4,813,588 -0.29(-3.15%)
Apr 05, 2021 9.440 9.480 9.120 9.200 5,898,503 -0.06(-0.65%)
Apr 01, 2021 9.060 9.270 8.975 9.260 5,353,100 +0.15(+1.65%)
Mar 31, 2021 8.990 9.190 8.890 9.110 5,273,498 +0.22(+2.47%)
Mar 30, 2021 8.750 9.000 8.740 8.890 4,981,374 +0.28(+3.25%)
Mar 29, 2021 8.800 8.810 8.460 8.610 4,837,038 -0.22(-2.49%)
Mar 26, 2021 8.650 8.840 8.590 8.830 5,095,900 +0.32(+3.76%)
Mar 25, 2021 8.310 8.580 8.300 8.510 5,442,600 +0.37(+4.55%)
Mar 24, 2021 8.400 8.430 8.110 8.140 5,527,390 -0.30(-3.55%)
Mar 23, 2021 8.580 8.600 8.390 8.440 3,513,665 -0.13(-1.52%)
Mar 22, 2021 8.460 8.730 8.440 8.570 6,216,885 +0.34(+4.13%)
Mar 19, 2021 8.250 8.280 8.120 8.230 4,248,800 -0.01(-0.12%)
Mar 18, 2021 8.380 8.390 8.220 8.240 6,759,496 -0.39(-4.52%)
Mar 17, 2021 8.490 8.750 8.380 8.630 6,800,364 -0.08(-0.92%)
Mar 16, 2021 8.790 8.860 8.610 8.710 6,595,451 -0.09(-1.02%)
Mar 15, 2021 8.760 8.850 8.640 8.800 5,877,662 +0.02(+0.23%)
Mar 12, 2021 8.680 8.790 8.595 8.780 3,918,000 -0.04(-0.45%)
Mar 11, 2021 8.660 8.890 8.610 8.820 4,785,458 +0.48(+5.76%)
Mar 10, 2021 8.460 8.540 8.260 8.340 5,355,835 -0.09(-1.07%)
Mar 09, 2021 8.400 8.580 8.300 8.430 7,609,644 +0.40(+4.98%)
Mar 08, 2021 8.470 8.500 8.030 8.030 11,663,329 -0.58(-6.74%)
Mar 05, 2021 8.580 8.630 8.015 8.610 11,390,300 +0.21(+2.50%)
Mar 04, 2021 8.730 8.830 8.150 8.400 14,304,848 -0.67(-7.39%)
Mar 03, 2021 9.400 9.440 8.910 9.070 9,604,350 -0.35(-3.72%)
Mar 02, 2021 9.720 9.730 9.360 9.420 9,552,680 -0.64(-6.36%)
Mar 01, 2021 10.10 10.14 9.920 10.06 5,905,423 +0.26(+2.65%)
Feb 26, 2021 9.650 9.870 9.440 9.800 6,864,700 +0.08(+0.82%)
Feb 25, 2021 10.02 10.27 9.560 9.720 7,707,264 -0.33(-3.28%)
Feb 24, 2021 9.810 10.08 9.610 10.05 5,977,161 +0.24(+2.45%)
Feb 23, 2021 9.590 9.840 8.950 9.810 10,694,785 -0.10(-1.01%)
Feb 22, 2021 10.23 10.26 9.850 9.910 8,325,483 -0.47(-4.53%)
Feb 19, 2021 10.44 10.58 10.27 10.38 6,045,300 +0.08(+0.78%)
Feb 18, 2021 10.25 10.34 10.08 10.30 6,226,430 -0.01(-0.10%)
Feb 17, 2021 10.37 10.48 10.05 10.31 9,381,819 -0.38(-3.55%)
Feb 16, 2021 11.17 11.28 10.63 10.69 10,147,414 -0.09(-0.83%)
Feb 12, 2021 10.70 10.81 10.37 10.78 6,077,900 +0.18(+1.70%)
Feb 11, 2021 10.31 10.85 10.16 10.60 9,347,390 +0.44(+4.33%)
Feb 10, 2021 10.50 10.50 10.12 10.16 5,688,145 -0.19(-1.84%)
Feb 09, 2021 10.38 10.46 10.20 10.35 6,458,505 +0.29(+2.88%)
Feb 08, 2021 9.860 10.43 9.770 10.06 10,893,651 +0.44(+4.57%)
Feb 05, 2021 9.530 9.840 9.370 9.620 6,536,800 +0.17(+1.80%)
Feb 04, 2021 9.340 9.450 9.160 9.450 5,193,757 +0.04(+0.43%)
Feb 03, 2021 9.330 9.440 9.170 9.410 8,255,484 -0.07(-0.74%)
Feb 02, 2021 9.560 9.630 9.320 9.480 5,170,814 +0.16(+1.72%)
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.