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 (%)
May 30, 2003 2.288 2.410 2.288 2.404 11,901,186 +0.17(+7.40%)
May 29, 2003 2.190 2.269 2.183 2.239 11,924,176 +0.06(+2.82%)
May 28, 2003 2.134 2.208 2.134 2.177 8,358,483 +0.04(+2.01%)
May 27, 2003 2.055 2.171 2.042 2.134 8,307,938 +0.10(+4.82%)
May 23, 2003 2.048 2.061 2.024 2.036 3,599,606 +0.00(+0.00%)
May 22, 2003 1.999 2.048 1.993 2.036 11,647,973 +0.05(+2.47%)
May 21, 2003 1.999 2.006 1.901 1.987 3,604,987 -0.05(-2.41%)
May 20, 2003 2.042 2.048 2.012 2.036 4,672,624 +0.03(+1.53%)
May 19, 2003 2.067 2.085 1.993 2.006 6,707,461 -0.14(-6.57%)
May 16, 2003 2.165 2.190 2.134 2.147 4,555,393 -0.06(-2.78%)
May 15, 2003 2.171 2.245 2.171 2.208 9,258,344 +0.04(+1.98%)
May 14, 2003 2.140 2.171 2.085 2.165 5,879,993 +0.05(+2.32%)
May 13, 2003 2.098 2.134 2.055 2.116 6,276,036 +0.02(+0.88%)
May 12, 2003 2.079 2.110 2.042 2.098 4,308,864 -0.01(-0.58%)
May 09, 2003 2.030 2.110 2.024 2.110 4,380,279 +0.14(+7.16%)
May 08, 2003 2.018 2.018 1.963 1.969 3,328,132 -0.06(-3.02%)
May 07, 2003 2.061 2.061 2.006 2.030 5,948,962 -0.04(-1.78%)
May 06, 2003 2.085 2.104 2.048 2.067 8,109,509 -0.04(-2.03%)
May 05, 2003 2.134 2.153 2.085 2.110 5,388,567 -0.02(-1.15%)
May 02, 2003 2.012 2.140 2.012 2.134 7,454,709 +0.12(+6.10%)
May 01, 2003 1.987 2.042 1.969 2.012 5,226,008 +0.02(+1.23%)
Apr 30, 2003 2.073 2.079 1.987 1.987 9,985,537 -0.18(-8.47%)
Apr 29, 2003 2.067 2.196 2.067 2.171 14,997,138 +0.20(+10.28%)
Apr 28, 2003 1.926 1.993 1.920 1.969 8,768,549 +0.04(+2.23%)
Apr 25, 2003 1.963 1.981 1.895 1.926 7,392,751 -0.09(-4.56%)
Apr 24, 2003 2.061 2.079 1.993 2.018 6,182,121 -0.15(-6.80%)
Apr 23, 2003 2.147 2.165 2.104 2.165 3,184,487 -0.01(-0.56%)
Apr 22, 2003 2.091 2.183 2.036 2.177 6,902,792 +0.06(+2.60%)
Apr 21, 2003 2.147 2.177 2.122 2.122 2,087,012 -0.01(-0.29%)
Apr 17, 2003 2.079 2.147 2.048 2.128 4,742,735 +0.04(+1.76%)
Apr 16, 2003 2.098 2.140 2.079 2.091 6,770,723 +0.07(+3.33%)
Apr 15, 2003 2.085 2.098 2.024 2.024 4,666,754 -0.03(-1.49%)
Apr 14, 2003 1.999 2.055 1.932 2.055 3,877,766 +0.06(+2.76%)
Apr 11, 2003 2.061 2.104 1.999 1.999 1,894,452 -0.04(-1.81%)
Apr 10, 2003 2.048 2.085 2.012 2.036 1,988,042 -0.01(-0.60%)
Apr 09, 2003 2.067 2.085 2.036 2.048 8,096,628 -0.01(-0.60%)
Apr 08, 2003 2.128 2.128 2.042 2.061 9,616,886 -0.07(-3.45%)
Apr 07, 2003 2.116 2.171 2.110 2.134 9,802,272 +0.12(+6.10%)
Apr 04, 2003 2.030 2.030 1.993 2.012 2,338,268 +0.01(+0.61%)
Apr 03, 2003 2.012 2.024 1.956 1.999 2,664,853 +0.02(+0.93%)
Apr 02, 2003 1.993 2.030 1.963 1.981 4,164,730 +0.08(+4.19%)
Apr 01, 2003 1.932 1.932 1.877 1.901 4,762,137 +0.06(+2.99%)
Mar 31, 2003 2.018 2.018 1.828 1.846 6,704,363 -0.17(-8.23%)
Mar 28, 2003 2.048 2.061 1.999 2.012 1,973,041 -0.05(-2.38%)
Mar 27, 2003 1.975 2.067 1.975 2.061 3,975,758 +0.00(+0.00%)
Mar 26, 2003 2.104 2.104 2.024 2.061 2,798,063 -0.03(-1.47%)
Mar 25, 2003 2.030 2.128 2.030 2.091 4,540,881 +0.03(+1.49%)
Mar 24, 2003 2.085 2.177 2.061 2.061 5,596,127 -0.20(-8.94%)
Mar 21, 2003 2.251 2.263 2.190 2.263 7,030,296 +0.05(+2.22%)
Mar 20, 2003 2.140 2.245 2.116 2.214 4,649,797 +0.06(+2.85%)
Mar 19, 2003 2.208 2.214 2.091 2.153 5,588,464 -0.04(-1.96%)
Mar 18, 2003 2.116 2.208 2.116 2.196 8,018,691 +0.09(+4.37%)
Mar 17, 2003 1.956 2.116 1.932 2.104 8,780,940 +0.09(+4.26%)
Mar 14, 2003 2.085 2.098 2.018 2.018 6,150,816 -0.05(-2.37%)
Mar 13, 2003 1.981 2.067 1.956 2.067 5,811,676 +0.17(+8.71%)
Mar 12, 2003 1.883 1.938 1.864 1.901 5,419,057 +0.01(+0.65%)
Mar 11, 2003 1.871 1.895 1.871 1.889 3,531,778 +0.02(+1.32%)
Mar 10, 2003 1.858 1.889 1.846 1.864 3,985,867 +0.00(+0.00%)
Mar 07, 2003 1.864 1.914 1.852 1.864 5,409,274 -0.02(-1.30%)
Mar 06, 2003 1.895 1.926 1.883 1.889 3,043,613 -0.05(-2.53%)
Mar 05, 2003 1.969 1.969 1.914 1.938 1,208,673 -0.04(-1.86%)
Mar 04, 2003 1.999 2.012 1.969 1.975 2,469,848 +0.00(+0.00%)
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.