United Microelectronics Corp ADR (NY: UMC )

8.350 -0.100 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.410 8.731 8.377 8.682 11,718,219 +0.28(+3.34%)
Jul 29, 2021 8.030 8.451 8.014 8.401 21,422,808 +0.59(+7.60%)
Jul 28, 2021 7.643 7.874 7.618 7.808 12,031,343 +0.20(+2.60%)
Jul 27, 2021 7.791 7.812 7.470 7.610 12,470,387 -0.21(-2.74%)
Jul 26, 2021 7.816 7.907 7.787 7.824 5,292,481 +0.05(+0.64%)
Jul 23, 2021 7.758 7.833 7.721 7.775 4,968,124 +0.00(+0.00%)
Jul 22, 2021 7.659 7.833 7.659 7.775 10,255,253 +0.22(+2.95%)
Jul 21, 2021 7.371 7.585 7.354 7.552 11,715,184 +0.08(+1.05%)
Jul 20, 2021 7.442 7.566 7.338 7.474 7,405,875 +0.06(+0.86%)
Jul 19, 2021 7.314 7.410 7.298 7.410 6,771,778 -0.13(-1.70%)
Jul 16, 2021 7.626 7.690 7.490 7.538 7,154,277 -0.03(-0.42%)
Jul 15, 2021 7.842 7.858 7.386 7.570 17,472,894 -0.18(-2.37%)
Jul 14, 2021 7.874 7.898 7.754 7.754 8,103,910 -0.10(-1.22%)
Jul 13, 2021 7.698 7.914 7.686 7.850 10,079,619 +0.14(+1.87%)
Jul 12, 2021 7.626 7.722 7.586 7.706 5,867,193 +0.09(+1.15%)
Jul 09, 2021 7.498 7.666 7.454 7.618 7,044,533 +0.17(+2.25%)
Jul 08, 2021 7.362 7.482 7.330 7.450 7,258,791 -0.07(-0.96%)
Jul 07, 2021 7.642 7.658 7.474 7.522 5,480,267 -0.01(-0.11%)
Jul 06, 2021 7.554 7.586 7.418 7.530 4,343,107 +0.02(+0.21%)
Jul 02, 2021 7.514 7.554 7.486 7.514 4,024,362 +0.10(+1.40%)
Jul 01, 2021 7.490 7.498 7.370 7.410 5,318,910 -0.14(-1.90%)
Jun 30, 2021 7.602 7.610 7.530 7.554 3,561,074 -0.10(-1.36%)
Jun 29, 2021 7.594 7.658 7.546 7.658 3,571,494 +0.06(+0.84%)
Jun 28, 2021 7.506 7.634 7.498 7.594 4,688,214 +0.06(+0.74%)
Jun 25, 2021 7.610 7.626 7.522 7.538 4,360,538 -0.09(-1.15%)
Jun 24, 2021 7.570 7.650 7.565 7.626 5,036,106 +0.21(+2.80%)
Jun 23, 2021 7.522 7.570 7.418 7.418 5,565,097 +0.10(+1.42%)
Jun 22, 2021 7.362 7.362 7.226 7.314 6,026,458 -0.10(-1.29%)
Jun 21, 2021 7.354 7.410 7.258 7.410 5,722,290 +0.09(+1.20%)
Jun 18, 2021 7.514 7.526 7.314 7.322 18,677,728 -0.38(-4.98%)
Jun 17, 2021 7.618 7.786 7.602 7.706 8,699,746 +0.19(+2.55%)
Jun 16, 2021 7.610 7.626 7.474 7.514 4,899,591 -0.13(-1.67%)
Jun 15, 2021 7.762 7.832 7.626 7.642 4,934,639 +0.03(+0.42%)
Jun 14, 2021 7.554 7.618 7.522 7.610 4,700,705 +0.05(+0.63%)
Jun 11, 2021 7.514 7.574 7.482 7.562 3,984,482 -0.02(-0.32%)
Jun 10, 2021 7.498 7.646 7.466 7.586 8,788,082 +0.22(+2.93%)
Jun 09, 2021 7.338 7.414 7.210 7.370 6,554,755 -0.09(-1.18%)
Jun 08, 2021 7.570 7.586 7.442 7.458 8,757,992 -0.20(-2.61%)
Jun 07, 2021 7.610 7.694 7.530 7.658 7,114,088 -0.17(-2.15%)
Jun 04, 2021 7.730 7.850 7.666 7.826 5,855,543 +0.13(+1.66%)
Jun 03, 2021 7.778 7.790 7.634 7.698 9,948,626 +0.13(+1.69%)
Jun 02, 2021 7.490 7.586 7.442 7.570 5,504,268 +0.06(+0.85%)
Jun 01, 2021 7.626 7.634 7.450 7.506 6,419,309 -0.02(-0.21%)
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%)
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.