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, 2007 2.246 2.267 2.232 2.260 6,979,452 +0.00(+0.00%)
Apr 27, 2007 2.253 2.274 2.246 2.260 15,065,630 -0.01(-0.30%)
Apr 26, 2007 2.232 2.280 2.225 2.267 17,554,332 +0.03(+1.23%)
Apr 25, 2007 2.212 2.253 2.212 2.239 6,390,052 +0.02(+0.93%)
Apr 24, 2007 2.212 2.232 2.205 2.218 5,504,036 +0.02(+0.94%)
Apr 23, 2007 2.225 2.225 2.177 2.198 7,703,926 +0.01(+0.31%)
Apr 20, 2007 2.239 2.239 2.177 2.191 12,614,230 -0.02(-0.93%)
Apr 19, 2007 2.225 2.239 2.205 2.212 5,538,111 -0.04(-1.84%)
Apr 18, 2007 2.280 2.294 2.253 2.253 4,289,047 -0.03(-1.21%)
Apr 17, 2007 2.267 2.280 2.239 2.280 5,555,852 +0.00(+0.00%)
Apr 16, 2007 2.267 2.287 2.253 2.280 8,168,405 +0.01(+0.61%)
Apr 13, 2007 2.274 2.274 2.246 2.267 3,849,660 -0.03(-1.20%)
Apr 12, 2007 2.260 2.294 2.225 2.294 4,835,372 +0.03(+1.22%)
Apr 11, 2007 2.280 2.287 2.253 2.267 6,232,007 -0.01(-0.30%)
Apr 10, 2007 2.280 2.287 2.246 2.274 7,617,796 -0.01(-0.30%)
Apr 09, 2007 2.267 2.287 2.232 2.280 7,047,886 +0.01(+0.61%)
Apr 05, 2007 2.239 2.294 2.232 2.267 5,220,744 +0.03(+1.23%)
Apr 04, 2007 2.218 2.260 2.218 2.239 5,002,730 +0.01(+0.31%)
Apr 03, 2007 2.191 2.253 2.184 2.232 14,267,235 +0.03(+1.25%)
Apr 02, 2007 2.205 2.218 2.184 2.205 7,466,065 +0.01(+0.63%)
Mar 30, 2007 2.232 2.232 2.184 2.191 6,699,820 -0.04(-1.85%)
Mar 29, 2007 2.260 2.287 2.184 2.232 11,661,327 +0.01(+0.62%)
Mar 28, 2007 2.239 2.253 2.205 2.218 8,702,741 -0.03(-1.53%)
Mar 27, 2007 2.315 2.315 2.246 2.253 7,673,049 -0.06(-2.39%)
Mar 26, 2007 2.315 2.336 2.267 2.308 9,295,532 -0.01(-0.59%)
Mar 23, 2007 2.308 2.349 2.308 2.322 9,415,862 -0.01(-0.30%)
Mar 22, 2007 2.363 2.363 2.315 2.329 9,535,900 -0.03(-1.17%)
Mar 21, 2007 2.280 2.363 2.267 2.356 12,865,780 +0.08(+3.32%)
Mar 20, 2007 2.253 2.280 2.246 2.280 3,600,148 +0.03(+1.22%)
Mar 19, 2007 2.260 2.280 2.246 2.253 2,653,336 -0.01(-0.61%)
Mar 16, 2007 2.287 2.287 2.225 2.267 4,815,051 -0.01(-0.60%)
Mar 15, 2007 2.280 2.301 2.239 2.280 7,927,641 +0.00(+0.00%)
Mar 14, 2007 2.205 2.280 2.184 2.280 8,894,629 +0.06(+2.48%)
Mar 13, 2007 2.287 2.308 2.225 2.225 7,734,882 -0.06(-2.71%)
Mar 12, 2007 2.253 2.287 2.239 2.287 7,847,228 +0.03(+1.53%)
Mar 09, 2007 2.267 2.267 2.225 2.253 4,805,181 -0.02(-0.91%)
Mar 08, 2007 2.329 2.329 2.260 2.274 6,485,434 +0.04(+1.85%)
Mar 07, 2007 2.225 2.253 2.212 2.232 11,081,600 -0.03(-1.22%)
Mar 06, 2007 2.232 2.274 2.212 2.260 8,208,506 +0.11(+5.13%)
Mar 05, 2007 2.212 2.232 2.150 2.150 8,702,160 -0.10(-4.29%)
Mar 02, 2007 2.260 2.294 2.232 2.246 11,892,551 +0.01(+0.62%)
Mar 01, 2007 2.246 2.267 2.163 2.232 23,630,244 -0.04(-1.82%)
Feb 28, 2007 2.253 2.322 2.239 2.274 17,054,946 +0.06(+2.80%)
Feb 27, 2007 2.342 2.356 2.163 2.212 17,828,448 -0.20(-8.29%)
Feb 26, 2007 2.411 2.418 2.356 2.411 10,971,432 +0.02(+0.86%)
Feb 23, 2007 2.473 2.480 2.363 2.391 9,851,311 -0.09(-3.61%)
Feb 22, 2007 2.460 2.507 2.446 2.480 7,947,672 +0.04(+1.70%)
Feb 21, 2007 2.446 2.466 2.404 2.439 3,835,726 -0.01(-0.28%)
Feb 20, 2007 2.439 2.453 2.398 2.446 4,485,126 +0.01(+0.28%)
Feb 16, 2007 2.466 2.466 2.384 2.439 4,279,884 -0.02(-0.84%)
Feb 15, 2007 2.398 2.466 2.384 2.460 4,517,059 +0.04(+1.71%)
Feb 14, 2007 2.349 2.446 2.349 2.418 8,760,445 +0.08(+3.24%)
Feb 13, 2007 2.342 2.349 2.294 2.342 11,109,886 -0.01(-0.58%)
Feb 12, 2007 2.377 2.384 2.329 2.356 4,909,021 +0.00(+0.00%)
Feb 09, 2007 2.391 2.446 2.349 2.356 11,124,564 -0.04(-1.72%)
Feb 08, 2007 2.432 2.432 2.356 2.398 8,745,415 -0.04(-1.70%)
Feb 07, 2007 2.446 2.466 2.411 2.439 12,521,049 -0.01(-0.28%)
Feb 06, 2007 2.439 2.453 2.411 2.446 3,450,934 +0.03(+1.14%)
Feb 05, 2007 2.439 2.439 2.398 2.418 3,393,600 -0.02(-0.85%)
Feb 02, 2007 2.453 2.453 2.432 2.439 10,941,095 -0.01(-0.56%)
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.