United Microelectronics Corp ADR (NY: UMC )

8.450 +0.100 (+1.20%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 2.294 2.301 2.280 2.301 6,251,743 +0.01(+0.30%)
May 30, 2007 2.287 2.301 2.274 2.294 4,586,440 -0.01(-0.30%)
May 29, 2007 2.301 2.315 2.260 2.301 9,154,592 +0.01(+0.30%)
May 25, 2007 2.287 2.308 2.274 2.294 5,926,317 +0.01(+0.60%)
May 24, 2007 2.308 2.308 2.253 2.280 11,596,022 -0.03(-1.49%)
May 23, 2007 2.315 2.342 2.246 2.315 9,948,350 +0.03(+1.20%)
May 22, 2007 2.253 2.301 2.253 2.287 10,986,306 +0.04(+1.84%)
May 21, 2007 2.267 2.267 2.246 2.246 9,028,312 -0.01(-0.31%)
May 18, 2007 2.267 2.280 2.245 2.253 4,421,971 -0.03(-1.21%)
May 17, 2007 2.287 2.287 2.253 2.280 10,005,087 -0.01(-0.30%)
May 16, 2007 2.274 2.287 2.260 2.287 6,934,485 +0.02(+0.91%)
May 15, 2007 2.260 2.287 2.232 2.267 9,429,651 +0.01(+0.61%)
May 14, 2007 2.287 2.301 2.232 2.253 11,069,697 -0.04(-1.80%)
May 11, 2007 2.260 2.294 2.260 2.294 11,579,318 +0.02(+0.91%)
May 10, 2007 2.308 2.322 2.260 2.274 13,484,308 -0.04(-1.79%)
May 09, 2007 2.294 2.329 2.280 2.315 9,088,839 +0.00(+0.00%)
May 08, 2007 2.342 2.342 2.294 2.315 5,932,994 -0.04(-1.75%)
May 07, 2007 2.342 2.363 2.329 2.356 6,475,418 +0.03(+1.18%)
May 04, 2007 2.308 2.336 2.294 2.329 7,558,391 +0.05(+2.11%)
May 03, 2007 2.287 2.308 2.267 2.280 9,425,340 +0.00(+0.00%)
May 02, 2007 2.274 2.329 2.253 2.280 16,859,752 +0.01(+0.30%)
May 01, 2007 2.260 2.274 2.246 2.274 6,281,644 +0.01(+0.61%)
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%)
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.