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, 2010 1.852 1.852 1.764 1.782 5,301,532 -0.08(-4.05%)
Apr 29, 2010 1.822 1.867 1.817 1.857 3,857,162 +0.03(+1.65%)
Apr 28, 2010 1.897 1.907 1.812 1.827 10,664,977 -0.03(-1.62%)
Apr 27, 2010 1.942 1.942 1.842 1.857 6,882,548 -0.08(-4.14%)
Apr 26, 2010 1.937 1.978 1.932 1.937 4,546,376 +0.03(+1.31%)
Apr 23, 2010 1.927 1.937 1.877 1.912 4,603,310 -0.03(-1.55%)
Apr 22, 2010 1.857 1.962 1.827 1.942 10,522,719 +0.06(+3.20%)
Apr 21, 2010 1.867 1.887 1.827 1.882 6,437 +0.01(+0.54%)
Apr 20, 2010 1.872 1.912 1.867 1.872 61,073 +0.02(+0.81%)
Apr 19, 2010 1.867 1.882 1.827 1.857 8,872,379 -0.01(-0.54%)
Apr 16, 2010 1.937 1.937 1.857 1.867 6,997,364 -0.07(-3.63%)
Apr 15, 2010 1.942 1.952 1.922 1.937 5,517,962 -0.02(-0.77%)
Apr 14, 2010 1.927 1.957 1.912 1.952 4,927,373 +0.04(+2.10%)
Apr 13, 2010 1.917 1.922 1.872 1.912 8,872,616 -0.03(-1.30%)
Apr 12, 2010 1.947 1.952 1.927 1.937 3,358,606 -0.01(-0.26%)
Apr 09, 2010 1.937 1.957 1.927 1.942 2,688,895 -0.01(-0.26%)
Apr 08, 2010 1.937 1.947 1.917 1.947 5,094,325 +0.02(+0.78%)
Apr 07, 2010 1.957 1.962 1.922 1.932 2,644,397 -0.02(-1.03%)
Apr 06, 2010 1.937 1.962 1.932 1.952 8,445,171 +0.07(+3.46%)
Apr 05, 2010 1.897 1.942 1.882 1.887 5,776,785 -0.01(-0.53%)
Apr 01, 2010 1.887 1.897 1.897 1.897 12,340,270 +0.01(+0.53%)
Mar 31, 2010 1.877 1.907 1.877 1.887 6,235,452 +0.01(+0.27%)
Mar 30, 2010 1.837 1.897 1.827 1.882 8,715,504 +0.06(+3.02%)
Mar 29, 2010 1.827 1.852 1.792 1.827 10,241,551 +0.03(+1.68%)
Mar 26, 2010 1.827 1.852 1.782 1.797 6,291,226 -0.02(-0.83%)
Mar 25, 2010 1.827 1.847 1.812 1.812 5,429,724 -0.01(-0.28%)
Mar 24, 2010 1.847 1.852 1.817 1.817 4,545,243 -0.03(-1.63%)
Mar 23, 2010 1.827 1.862 1.792 1.847 6,973,671 +0.04(+1.94%)
Mar 22, 2010 1.772 1.817 1.772 1.812 8,788,120 +0.05(+2.85%)
Mar 19, 2010 1.822 1.852 1.762 1.762 23,387,804 -0.07(-3.57%)
Mar 18, 2010 1.847 1.847 1.807 1.827 11,023,693 -0.02(-0.82%)
Mar 17, 2010 1.842 1.852 1.807 1.842 11,735,443 +0.02(+1.10%)
Mar 16, 2010 1.787 1.822 1.769 1.822 24,386,384 +0.03(+1.68%)
Mar 15, 2010 1.787 1.797 1.772 1.792 10,977,718 -0.03(-1.65%)
Mar 12, 2010 1.822 1.837 1.807 1.822 10,309,540 +0.01(+0.28%)
Mar 11, 2010 1.802 1.832 1.782 1.817 23,038,560 +0.01(+0.28%)
Mar 10, 2010 1.807 1.832 1.797 1.812 7,068,846 +0.02(+0.84%)
Mar 09, 2010 1.797 1.822 1.782 1.797 9,867,693 +0.01(+0.28%)
Mar 08, 2010 1.807 1.807 1.772 1.792 9,279,664 -0.01(-0.56%)
Mar 05, 2010 1.772 1.807 1.742 1.802 8,709,382 +0.07(+3.76%)
Mar 04, 2010 1.777 1.792 1.732 1.737 8,084,377 -0.06(-3.08%)
Mar 03, 2010 1.792 1.802 1.777 1.792 8,154,500 +0.02(+1.13%)
Mar 02, 2010 1.777 1.787 1.747 1.772 7,384,371 -0.01(-0.56%)
Mar 01, 2010 1.737 1.797 1.737 1.782 12,292,712 +0.06(+3.50%)
Feb 26, 2010 1.681 1.752 1.671 1.722 18,476,550 +0.05(+2.69%)
Feb 25, 2010 1.707 1.722 1.631 1.676 29,526,104 -0.09(-4.84%)
Feb 24, 2010 1.787 1.802 1.757 1.762 27,249,002 -0.03(-1.40%)
Feb 23, 2010 1.842 1.847 1.787 1.787 10,786,368 -0.08(-4.30%)
Feb 22, 2010 1.832 1.867 1.832 1.867 14,622,046 +0.03(+1.36%)
Feb 19, 2010 1.867 1.872 1.827 1.842 10,019,238 -0.05(-2.39%)
Feb 18, 2010 1.882 1.892 1.855 1.887 4,491,499 -0.01(-0.27%)
Feb 17, 2010 1.897 1.902 1.857 1.892 3,529,204 +0.01(+0.53%)
Feb 16, 2010 1.847 1.882 1.837 1.882 7,304,420 +0.05(+2.46%)
Feb 12, 2010 1.852 1.837 1.837 1.837 7,625,154 -0.05(-2.66%)
Feb 11, 2010 1.837 1.887 1.807 1.887 7,145,033 +0.06(+3.01%)
Feb 10, 2010 1.797 1.877 1.787 1.832 12,441,798 +0.02(+1.11%)
Feb 09, 2010 1.782 1.827 1.777 1.812 7,073,287 +0.08(+4.33%)
Feb 08, 2010 1.757 1.817 1.727 1.737 9,222,932 +0.01(+0.29%)
Feb 05, 2010 1.752 1.777 1.707 1.732 17,376,046 -0.04(-1.99%)
Feb 04, 2010 1.847 1.847 1.762 1.767 14,839,960 -0.09(-4.61%)
Feb 03, 2010 1.857 1.882 1.822 1.852 23,459,082 +0.06(+3.36%)
Feb 02, 2010 1.802 1.817 1.772 1.792 10,055,993 -0.01(-0.28%)
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.