United Microelectronics Corp ADR (NY: UMC )

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 8.073 8.105 7.930 8.041 7,387,791 +0.21(+2.65%)
Feb 26, 2021 7.714 7.890 7.546 7.834 8,587,864 +0.06(+0.82%)
Feb 25, 2021 8.009 8.209 7.642 7.770 9,641,927 -0.26(-3.28%)
Feb 24, 2021 7.842 8.057 7.682 8.033 7,477,536 +0.19(+2.45%)
Feb 23, 2021 7.666 7.866 7.154 7.842 13,379,370 -0.08(-1.01%)
Feb 22, 2021 8.177 8.201 7.874 7.922 10,415,330 -0.38(-4.53%)
Feb 19, 2021 8.345 8.457 8.209 8.297 7,562,779 +0.06(+0.78%)
Feb 18, 2021 8.193 8.265 8.057 8.233 7,789,376 -0.01(-0.10%)
Feb 17, 2021 8.289 8.377 8.033 8.241 11,736,825 -0.30(-3.55%)
Feb 16, 2021 8.929 9.017 8.497 8.545 12,694,599 -0.07(-0.83%)
Feb 12, 2021 8.553 8.641 8.290 8.617 7,603,563 +0.14(+1.70%)
Feb 11, 2021 8.241 8.673 8.121 8.473 11,693,754 +0.35(+4.33%)
Feb 10, 2021 8.393 8.393 8.089 8.121 7,115,972 -0.15(-1.84%)
Feb 09, 2021 8.297 8.361 8.153 8.273 8,079,706 +0.23(+2.88%)
Feb 08, 2021 7.882 8.337 7.810 8.041 13,628,155 +0.35(+4.57%)
Feb 05, 2021 7.618 7.866 7.490 7.690 8,177,655 +0.14(+1.80%)
Feb 04, 2021 7.466 7.554 7.322 7.554 6,497,484 +0.03(+0.43%)
Feb 03, 2021 7.458 7.546 7.330 7.522 10,327,760 -0.06(-0.74%)
Feb 02, 2021 7.642 7.698 7.450 7.578 6,468,782 +0.13(+1.72%)
Feb 01, 2021 7.450 7.490 7.210 7.450 8,809,978 +0.22(+2.98%)
Jan 29, 2021 7.354 7.370 7.114 7.234 12,628,903 -0.18(-2.48%)
Jan 28, 2021 7.498 7.554 7.274 7.418 7,293,150 +0.04(+0.54%)
Jan 27, 2021 7.906 7.914 7.130 7.378 16,883,246 -0.55(-6.96%)
Jan 26, 2021 8.049 8.057 7.842 7.930 13,835,683 -0.22(-2.75%)
Jan 25, 2021 8.433 8.481 7.993 8.153 14,256,555 -0.06(-0.68%)
Jan 22, 2021 8.449 8.449 8.081 8.209 14,944,787 +0.22(+2.70%)
Jan 21, 2021 7.858 8.049 7.706 7.993 17,678,376 +0.35(+4.60%)
Jan 20, 2021 7.818 7.922 7.594 7.642 13,335,690 -0.34(-4.30%)
Jan 19, 2021 7.570 8.217 7.562 7.986 16,447,593 +0.97(+13.78%)
Jan 15, 2021 7.298 7.386 6.930 7.018 12,184,041 -0.58(-7.68%)
Jan 14, 2021 7.210 7.706 7.154 7.602 9,795,768 +0.50(+6.97%)
Jan 13, 2021 7.210 7.226 7.058 7.106 4,460,395 +0.13(+1.83%)
Jan 12, 2021 7.122 7.122 6.890 6.978 6,725,101 -0.26(-3.54%)
Jan 11, 2021 7.002 7.346 6.962 7.234 10,337,349 +0.44(+6.47%)
Jan 08, 2021 7.066 7.102 6.651 6.794 10,387,829 -0.06(-0.82%)
Jan 07, 2021 6.651 6.858 6.587 6.850 7,031,558 +0.13(+1.90%)
Jan 06, 2021 6.675 6.810 6.619 6.723 5,719,553 +0.09(+1.33%)
Jan 05, 2021 6.547 6.747 6.531 6.635 6,338,681 +0.23(+3.62%)
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.