United Microelectronics Corp (NY: UMC )

9.240 USD -0.410 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 9.520 9.520 9.240 9.240 5,815,223 -0.41(-4.25%)
May 07, 2021 9.620 9.780 9.600 9.650 5,404,253 +0.33(+3.54%)
May 06, 2021 9.320 9.385 9.160 9.320 4,427,017 -0.07(-0.75%)
May 05, 2021 9.460 9.470 9.310 9.390 5,430,138 -0.37(-3.79%)
May 04, 2021 9.700 9.770 9.360 9.760 7,272,254 +0.21(+2.20%)
May 03, 2021 9.620 9.690 9.520 9.550 7,439,680 -0.37(-3.73%)
Apr 30, 2021 9.990 10.07 9.885 9.920 3,968,600 -0.21(-2.07%)
Apr 29, 2021 10.29 10.30 9.970 10.13 5,982,115 -0.39(-3.71%)
Apr 28, 2021 10.80 10.80 10.20 10.52 6,514,896 -0.30(-2.77%)
Apr 27, 2021 10.95 10.97 10.70 10.82 6,531,118 -0.37(-3.31%)
Apr 26, 2021 10.93 11.25 10.86 11.19 8,386,405 +0.57(+5.37%)
Apr 23, 2021 10.04 10.65 10.02 10.62 13,721,100 +0.92(+9.48%)
Apr 22, 2021 9.800 9.910 9.610 9.700 6,488,121 +0.04(+0.41%)
Apr 21, 2021 9.390 9.680 9.370 9.660 4,171,197 +0.20(+2.11%)
Apr 20, 2021 9.500 9.620 9.380 9.460 6,078,568 -0.01(-0.11%)
Apr 19, 2021 9.540 9.670 9.320 9.470 7,562,870 -0.01(-0.11%)
Apr 16, 2021 9.420 9.585 9.420 9.480 6,095,300 +0.22(+2.38%)
Apr 15, 2021 9.300 9.330 9.110 9.260 6,676,914 +0.12(+1.31%)
Apr 14, 2021 9.350 9.380 9.130 9.140 6,941,605 -0.42(-4.39%)
Apr 13, 2021 9.560 9.620 9.420 9.560 5,252,464 +0.24(+2.58%)
Apr 12, 2021 9.380 9.400 9.230 9.320 3,936,813 -0.08(-0.85%)
Apr 09, 2021 9.390 9.420 9.305 9.400 4,240,100 -0.06(-0.63%)
Apr 08, 2021 9.410 9.600 9.400 9.460 5,381,212 +0.50(+5.58%)
Apr 07, 2021 9.010 9.140 8.880 8.960 3,817,325 +0.05(+0.56%)
Apr 06, 2021 9.020 9.080 8.810 8.910 4,813,588 -0.29(-3.15%)
Apr 05, 2021 9.440 9.480 9.120 9.200 5,898,503 -0.06(-0.65%)
Apr 01, 2021 9.060 9.270 8.975 9.260 5,353,100 +0.15(+1.65%)
Mar 31, 2021 8.990 9.190 8.890 9.110 5,273,498 +0.22(+2.47%)
Mar 30, 2021 8.750 9.000 8.740 8.890 4,981,374 +0.28(+3.25%)
Mar 29, 2021 8.800 8.810 8.460 8.610 4,837,038 -0.22(-2.49%)
Mar 26, 2021 8.650 8.840 8.590 8.830 5,095,900 +0.32(+3.76%)
Mar 25, 2021 8.310 8.580 8.300 8.510 5,442,600 +0.37(+4.55%)
Mar 24, 2021 8.400 8.430 8.110 8.140 5,527,390 -0.30(-3.55%)
Mar 23, 2021 8.580 8.600 8.390 8.440 3,513,665 -0.13(-1.52%)
Mar 22, 2021 8.460 8.730 8.440 8.570 6,216,885 +0.34(+4.13%)
Mar 19, 2021 8.250 8.280 8.120 8.230 4,248,800 -0.01(-0.12%)
Mar 18, 2021 8.380 8.390 8.220 8.240 6,759,496 -0.39(-4.52%)
Mar 17, 2021 8.490 8.750 8.380 8.630 6,800,364 -0.08(-0.92%)
Mar 16, 2021 8.790 8.860 8.610 8.710 6,595,451 -0.09(-1.02%)
Mar 15, 2021 8.760 8.850 8.640 8.800 5,877,662 +0.02(+0.23%)
Mar 12, 2021 8.680 8.790 8.595 8.780 3,918,000 -0.04(-0.45%)
Mar 11, 2021 8.660 8.890 8.610 8.820 4,785,458 +0.48(+5.76%)
Mar 10, 2021 8.460 8.540 8.260 8.340 5,355,835 -0.09(-1.07%)
Mar 09, 2021 8.400 8.580 8.300 8.430 7,609,644 +0.40(+4.98%)
Mar 08, 2021 8.470 8.500 8.030 8.030 11,663,329 -0.58(-6.74%)
Mar 05, 2021 8.580 8.630 8.015 8.610 11,390,300 +0.21(+2.50%)
Mar 04, 2021 8.730 8.830 8.150 8.400 14,304,848 -0.67(-7.39%)
Mar 03, 2021 9.400 9.440 8.910 9.070 9,604,350 -0.35(-3.72%)
Mar 02, 2021 9.720 9.730 9.360 9.420 9,552,680 -0.64(-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.