United Microelectronics Corp ADR (NY: UMC )

8.420 -0.030 (-0.36%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.466 7.574 7.458 7.522 4,994,975 +0.18(+2.39%)
May 27, 2021 7.362 7.394 7.294 7.346 7,419,644 +0.07(+0.99%)
May 26, 2021 7.250 7.329 7.214 7.274 4,904,452 +0.07(+1.00%)
May 25, 2021 7.370 7.418 7.170 7.202 12,436,534 +0.22(+3.21%)
May 24, 2021 6.962 7.070 6.946 6.978 12,658,156 +0.24(+3.56%)
May 21, 2021 6.818 6.858 6.719 6.739 6,407,370 -0.06(-0.82%)
May 20, 2021 6.826 6.842 6.699 6.794 11,503,852 -0.17(-2.41%)
May 19, 2021 6.762 6.962 6.707 6.962 8,045,616 +0.08(+1.16%)
May 18, 2021 6.930 7.023 6.858 6.882 11,875,067 +0.35(+5.39%)
May 17, 2021 6.467 6.551 6.315 6.531 15,490,779 -0.32(-4.67%)
May 14, 2021 6.818 6.866 6.747 6.850 6,835,355 +0.04(+0.59%)
May 13, 2021 6.826 6.962 6.699 6.810 10,825,012 +0.18(+2.65%)
May 12, 2021 6.723 6.778 6.619 6.635 14,176,095 -0.54(-7.47%)
May 11, 2021 6.794 7.234 6.794 7.170 9,753,576 -0.22(-2.92%)
May 10, 2021 7.610 7.610 7.386 7.386 7,274,949 -0.33(-4.25%)
May 07, 2021 7.690 7.818 7.674 7.714 6,760,818 +0.26(+3.54%)
May 06, 2021 7.450 7.502 7.322 7.450 5,538,278 -0.06(-0.75%)
May 05, 2021 7.562 7.570 7.442 7.506 6,793,201 -0.30(-3.79%)
May 04, 2021 7.754 7.810 7.482 7.802 9,097,721 +0.17(+2.20%)
May 03, 2021 7.690 7.746 7.610 7.634 9,307,174 -0.30(-3.73%)
Apr 30, 2021 7.986 8.049 7.902 7.930 4,964,790 -0.17(-2.07%)
Apr 29, 2021 8.225 8.233 7.970 8.097 7,483,734 -0.31(-3.71%)
Apr 28, 2021 8.633 8.633 8.153 8.409 8,150,253 -0.24(-2.77%)
Apr 27, 2021 8.753 8.769 8.553 8.649 8,170,547 -0.30(-3.31%)
Apr 26, 2021 8.737 8.993 8.681 8.945 10,491,544 +0.46(+5.37%)
Apr 23, 2021 8.025 8.513 8.009 8.489 17,165,344 +0.74(+9.48%)
Apr 22, 2021 7.834 7.922 7.682 7.754 8,116,757 +0.03(+0.41%)
Apr 21, 2021 7.506 7.738 7.490 7.722 5,218,243 +0.16(+2.11%)
Apr 20, 2021 7.594 7.690 7.498 7.562 7,604,398 -0.01(-0.11%)
Apr 19, 2021 7.626 7.730 7.450 7.570 9,461,287 -0.01(-0.11%)
Apr 16, 2021 7.530 7.662 7.530 7.578 7,625,330 +0.18(+2.38%)
Apr 15, 2021 7.434 7.458 7.282 7.402 8,352,940 +0.10(+1.31%)
Apr 14, 2021 7.474 7.498 7.298 7.306 8,684,073 -0.34(-4.39%)
Apr 13, 2021 7.642 7.690 7.530 7.642 6,570,927 +0.19(+2.58%)
Apr 12, 2021 7.498 7.514 7.378 7.450 4,925,024 -0.06(-0.85%)
Apr 09, 2021 7.506 7.530 7.438 7.514 5,304,442 -0.05(-0.63%)
Apr 08, 2021 7.522 7.674 7.514 7.562 6,731,993 +0.40(+5.58%)
Apr 07, 2021 7.202 7.306 7.098 7.162 4,775,542 +0.04(+0.56%)
Apr 06, 2021 7.210 7.258 7.042 7.122 6,021,885 -0.23(-3.15%)
Apr 05, 2021 7.546 7.578 7.290 7.354 7,379,134 -0.05(-0.65%)
Apr 01, 2021 7.242 7.410 7.174 7.402 6,696,825 +0.12(+1.65%)
Mar 31, 2021 7.186 7.346 7.106 7.282 6,597,241 +0.18(+2.47%)
Mar 30, 2021 6.994 7.194 6.986 7.106 6,231,789 +0.22(+3.25%)
Mar 29, 2021 7.034 7.042 6.762 6.882 6,051,222 -0.18(-2.49%)
Mar 26, 2021 6.914 7.066 6.866 7.058 6,375,063 +0.26(+3.76%)
Mar 25, 2021 6.643 6.858 6.635 6.802 6,808,791 +0.30(+4.55%)
Mar 24, 2021 6.715 6.739 6.483 6.507 6,914,865 -0.24(-3.55%)
Mar 23, 2021 6.858 6.874 6.707 6.747 4,395,658 -0.10(-1.52%)
Mar 22, 2021 6.762 6.978 6.747 6.850 7,777,435 +0.27(+4.13%)
Mar 19, 2021 6.595 6.619 6.491 6.579 5,315,325 -0.01(-0.12%)
Mar 18, 2021 6.699 6.707 6.571 6.587 8,456,252 -0.31(-4.52%)
Mar 17, 2021 6.786 6.994 6.699 6.898 8,507,378 -0.06(-0.92%)
Mar 16, 2021 7.026 7.082 6.882 6.962 8,251,028 -0.07(-1.02%)
Mar 15, 2021 7.002 7.074 6.906 7.034 7,353,061 +0.02(+0.23%)
Mar 12, 2021 6.938 7.026 6.870 7.018 4,901,489 -0.03(-0.45%)
Mar 11, 2021 6.922 7.106 6.882 7.050 5,986,694 +0.38(+5.76%)
Mar 10, 2021 6.762 6.826 6.603 6.667 6,700,246 -0.07(-1.07%)
Mar 09, 2021 6.715 6.858 6.635 6.739 9,519,802 +0.32(+4.98%)
Mar 08, 2021 6.770 6.794 6.419 6.419 14,591,036 -0.46(-6.74%)
Mar 05, 2021 6.858 6.898 6.407 6.882 14,249,471 +0.17(+2.50%)
Mar 04, 2021 6.978 7.058 6.515 6.715 17,895,624 -0.54(-7.39%)
Mar 03, 2021 7.514 7.546 7.122 7.250 12,015,216 -0.28(-3.72%)
Mar 02, 2021 7.770 7.778 7.482 7.530 11,950,576 -0.51(-6.36%)
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.