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 29, 2011 1.432 1.463 1.416 1.463 10,833,471 +0.04(+2.90%)
Apr 28, 2011 1.416 1.452 1.416 1.422 8,816,486 -0.03(-1.78%)
Apr 27, 2011 1.452 1.452 1.401 1.447 18,964,466 +0.02(+1.44%)
Apr 26, 2011 1.416 1.432 1.411 1.427 14,047,154 +0.01(+0.73%)
Apr 25, 2011 1.447 1.447 1.396 1.416 6,691,660 -0.04(-2.48%)
Apr 21, 2011 1.458 1.468 1.437 1.452 1,851,108 +0.00(+0.00%)
Apr 20, 2011 1.396 1.458 1.396 1.452 8,796,721 +0.09(+6.42%)
Apr 19, 2011 1.370 1.380 1.355 1.365 13,733,034 -0.01(-0.38%)
Apr 18, 2011 1.385 1.401 1.360 1.370 6,338,616 -0.04(-2.56%)
Apr 15, 2011 1.416 1.432 1.406 1.406 1,331,456 -0.02(-1.44%)
Apr 14, 2011 1.411 1.437 1.401 1.427 4,953,626 +0.01(+0.36%)
Apr 13, 2011 1.447 1.458 1.422 1.422 6,151,678 +0.00(+0.00%)
Apr 12, 2011 1.437 1.445 1.406 1.422 6,356,108 -0.01(-0.72%)
Apr 11, 2011 1.458 1.463 1.432 1.432 6,319,548 -0.03(-1.77%)
Apr 08, 2011 1.473 1.473 1.458 1.458 2,365,217 -0.01(-0.35%)
Apr 07, 2011 1.468 1.488 1.463 1.463 4,373,708 +0.00(+0.00%)
Apr 06, 2011 1.452 1.478 1.452 1.463 4,086,365 +0.01(+0.71%)
Apr 05, 2011 1.452 1.468 1.416 1.452 6,604,848 +0.02(+1.08%)
Apr 04, 2011 1.416 1.447 1.416 1.437 5,899,351 +0.02(+1.45%)
Apr 01, 2011 1.406 1.447 1.406 1.416 5,634,944 +0.01(+0.73%)
Mar 31, 2011 1.406 1.432 1.401 1.406 6,870,026 +0.00(+0.00%)
Mar 30, 2011 1.401 1.416 1.396 1.406 5,305,808 +0.00(+0.00%)
Mar 29, 2011 1.391 1.411 1.385 1.406 6,965,954 +0.02(+1.49%)
Mar 28, 2011 1.422 1.432 1.380 1.385 4,533,587 -0.01(-0.74%)
Mar 25, 2011 1.427 1.432 1.396 1.396 3,151,199 -0.01(-0.73%)
Mar 24, 2011 1.406 1.422 1.391 1.406 2,422,602 +0.02(+1.11%)
Mar 23, 2011 1.391 1.391 1.355 1.391 2,504,020 +0.02(+1.12%)
Mar 22, 2011 1.411 1.411 1.360 1.375 3,130,356 -0.03(-2.20%)
Mar 21, 2011 1.398 1.411 1.385 1.406 5,299,510 -0.03(-1.80%)
Mar 18, 2011 1.380 1.432 1.329 1.432 8,806,524 +0.07(+5.30%)
Mar 17, 2011 1.344 1.360 1.329 1.360 5,523,594 +0.07(+5.60%)
Mar 16, 2011 1.365 1.365 1.282 1.288 7,125,749 -0.08(-5.66%)
Mar 15, 2011 1.375 1.391 1.365 1.365 5,191,009 -0.03(-2.21%)
Mar 14, 2011 1.406 1.411 1.370 1.396 2,773,328 -0.03(-1.81%)
Mar 11, 2011 1.380 1.422 1.365 1.422 3,993,606 +0.03(+1.84%)
Mar 10, 2011 1.416 1.427 1.370 1.396 5,970,737 -0.06(-4.24%)
Mar 09, 2011 1.458 1.483 1.437 1.458 5,546,371 -0.04(-2.41%)
Mar 08, 2011 1.452 1.509 1.422 1.494 6,718,079 +0.02(+1.40%)
Mar 07, 2011 1.504 1.525 1.452 1.473 4,412,027 -0.04(-2.72%)
Mar 04, 2011 1.514 1.519 1.483 1.514 5,410,851 +0.01(+0.68%)
Mar 03, 2011 1.478 1.523 1.478 1.504 5,183,635 +0.04(+2.46%)
Mar 02, 2011 1.468 1.478 1.452 1.468 8,155,609 +0.01(+0.35%)
Mar 01, 2011 1.483 1.488 1.447 1.463 5,938,186 +0.02(+1.43%)
Feb 28, 2011 1.509 1.509 1.442 1.442 9,872,400 -0.03(-2.10%)
Feb 25, 2011 1.483 1.488 1.463 1.473 6,604,646 +0.02(+1.06%)
Feb 24, 2011 1.458 1.488 1.442 1.458 6,636,593 -0.02(-1.39%)
Feb 23, 2011 1.488 1.504 1.447 1.478 9,015,957 +0.00(+0.00%)
Feb 22, 2011 1.576 1.581 1.468 1.478 8,670,239 -0.11(-7.12%)
Feb 18, 2011 1.602 1.612 1.571 1.591 4,547,279 +0.01(+0.65%)
Feb 17, 2011 1.581 1.586 1.561 1.581 4,125,179 +0.01(+0.33%)
Feb 16, 2011 1.586 1.597 1.566 1.576 5,826,676 +0.01(+0.66%)
Feb 15, 2011 1.571 1.571 1.535 1.566 7,660,932 +0.02(+1.33%)
Feb 14, 2011 1.576 1.597 1.540 1.545 10,575,754 -0.03(-1.96%)
Feb 11, 2011 1.576 1.586 1.535 1.576 16,683,366 -0.04(-2.24%)
Feb 10, 2011 1.638 1.638 1.571 1.612 13,223,873 -0.05(-2.79%)
Feb 09, 2011 1.684 1.689 1.648 1.658 9,544,729 -0.05(-3.01%)
Feb 08, 2011 1.731 1.736 1.684 1.710 9,084,627 -0.06(-3.21%)
Feb 07, 2011 1.746 1.777 1.715 1.767 8,313,535 +0.02(+1.18%)
Feb 04, 2011 1.689 1.751 1.689 1.746 11,456,719 +0.05(+3.04%)
Feb 03, 2011 1.684 1.705 1.669 1.694 10,578,329 +0.01(+0.61%)
Feb 02, 2011 1.664 1.700 1.658 1.684 5,300,595 +0.02(+1.24%)
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.