Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

8.390 -0.130 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.550 8.550 8.344 8.467 15,835,176 -0.26(-3.02%)
Oct 28, 2021 8.822 8.855 8.459 8.731 17,893,230 -0.22(-2.49%)
Oct 27, 2021 9.069 9.391 8.739 8.954 19,013,262 +0.14(+1.59%)
Oct 26, 2021 8.814 8.814 17,815,208 +0.17(+2.00%)
Oct 25, 2021 8.715 8.715 8.632 8.641 9,915,984 +0.19(+2.24%)
Oct 22, 2021 8.525 8.591 8.434 8.451 7,381,429 -0.10(-1.16%)
Oct 21, 2021 8.558 8.591 8.492 8.550 6,599,933 -0.04(-0.48%)
Oct 20, 2021 8.657 8.657 8.566 8.591 7,010,588 -0.16(-1.88%)
Oct 19, 2021 8.748 8.802 8.702 8.756 9,027,705 +0.20(+2.31%)
Oct 18, 2021 8.517 8.566 8.410 8.558 7,944,675 -0.01(-0.10%)
Oct 15, 2021 8.690 8.698 8.509 8.566 8,698,577 +0.12(+1.46%)
Oct 14, 2021 8.591 8.591 8.410 8.443 8,545,509 +0.07(+0.79%)
Oct 13, 2021 8.352 8.443 8.303 8.377 7,160,059 -0.15(-1.74%)
Oct 12, 2021 8.682 8.682 8.385 8.525 13,997,324 -0.22(-2.54%)
Oct 11, 2021 8.830 8.929 8.739 8.748 7,105,164 -0.12(-1.30%)
Oct 08, 2021 8.937 8.962 8.810 8.863 7,632,603 -0.17(-1.92%)
Oct 07, 2021 9.094 9.160 9.028 9.036 11,510,410 +0.35(+4.08%)
Oct 06, 2021 8.781 8.789 8.583 8.682 15,919,417 -0.30(-3.31%)
Oct 05, 2021 8.987 9.027 8.929 8.979 9,157,289 +0.16(+1.87%)
Oct 04, 2021 9.069 9.069 8.772 8.814 11,583,803 -0.50(-5.40%)
Oct 01, 2021 9.325 9.358 9.193 9.317 7,194,875 -0.11(-1.14%)
Sep 30, 2021 9.465 9.508 9.383 9.424 6,339,862 +0.09(+0.97%)
Sep 29, 2021 9.424 9.482 9.304 9.333 7,080,645 -0.17(-1.82%)
Sep 28, 2021 9.688 9.696 9.473 9.506 7,785,025 -0.31(-3.11%)
Sep 27, 2021 9.770 9.877 9.733 9.811 3,230,402 -0.07(-0.75%)
Sep 24, 2021 9.902 9.984 9.803 9.886 5,293,003 +0.10(+1.01%)
Sep 23, 2021 9.795 9.820 9.712 9.787 7,343,667 +0.11(+1.11%)
Sep 22, 2021 9.564 9.721 9.510 9.679 6,152,378 +0.30(+3.16%)
Sep 21, 2021 9.482 9.490 9.329 9.383 4,412,957 -0.03(-0.35%)
Sep 20, 2021 9.325 9.498 9.300 9.416 9,207,422 -0.26(-2.64%)
Sep 17, 2021 9.811 9.836 9.655 9.671 7,194,900 -0.25(-2.49%)
Sep 16, 2021 9.869 9.956 9.811 9.918 6,029,672 +0.05(+0.50%)
Sep 15, 2021 9.877 9.886 9.762 9.869 4,061,462 +0.01(+0.08%)
Sep 14, 2021 9.902 9.960 9.828 9.861 6,238,070 -0.17(-1.73%)
Sep 13, 2021 10.06 10.08 9.927 10.03 5,113,121 -0.04(-0.41%)
Sep 10, 2021 10.19 10.34 10.08 10.08 6,122,186 +0.07(+0.66%)
Sep 09, 2021 10.02 10.12 9.968 10.01 6,381,736 +0.25(+2.53%)
Sep 08, 2021 9.861 9.861 9.688 9.762 9,320,030 -0.34(-3.35%)
Sep 07, 2021 10.31 10.31 9.984 10.10 10,686,753 -0.21(-2.00%)
Sep 03, 2021 10.24 10.40 10.07 10.31 15,799,305 +0.62(+6.38%)
Sep 02, 2021 9.721 9.811 9.655 9.688 10,192,706 -0.08(-0.84%)
Sep 01, 2021 9.482 9.869 9.482 9.770 15,851,686 +0.40(+4.22%)
Aug 31, 2021 9.399 9.473 9.327 9.374 7,673,597 +0.02(+0.18%)
Aug 30, 2021 9.432 9.432 9.292 9.358 5,199,561 +0.05(+0.53%)
Aug 27, 2021 9.201 9.350 9.164 9.308 9,232,831 +0.15(+1.62%)
Aug 26, 2021 9.160 9.234 9.069 9.160 10,575,596 -0.12(-1.33%)
Aug 25, 2021 9.045 9.374 9.012 9.284 15,389,322 +0.48(+5.43%)
Aug 24, 2021 8.723 8.834 8.707 8.805 12,077,158 +0.07(+0.75%)
Aug 23, 2021 8.715 8.812 8.641 8.739 14,471,259 +0.19(+2.22%)
Aug 20, 2021 8.311 8.715 8.286 8.550 13,957,601 +0.14(+1.67%)
Aug 19, 2021 8.154 8.443 8.096 8.410 10,768,350 -0.02(-0.29%)
Aug 18, 2021 8.558 8.682 8.426 8.434 10,143,875 +0.16(+1.89%)
Aug 17, 2021 8.303 8.352 8.195 8.278 10,204,260 -0.24(-2.81%)
Aug 16, 2021 8.500 8.533 8.451 8.517 3,154,579 -0.07(-0.86%)
Aug 13, 2021 8.682 8.698 8.434 8.591 10,965,665 -0.42(-4.67%)
Aug 12, 2021 8.946 9.020 8.830 9.012 4,033,916 +0.07(+0.83%)
Aug 11, 2021 8.995 9.028 8.830 8.937 5,317,009 +0.01(+0.09%)
Aug 10, 2021 8.987 9.003 8.810 8.929 9,579,385 -0.31(-3.30%)
Aug 09, 2021 9.284 9.308 9.185 9.234 5,808,831 -0.11(-1.15%)
Aug 06, 2021 9.284 9.383 9.185 9.341 9,088,927 -0.18(-1.90%)
Aug 05, 2021 9.416 9.655 9.383 9.523 13,036,017 +0.49(+5.48%)
Aug 04, 2021 8.937 9.078 8.929 9.028 8,225,367 +0.25(+2.82%)
Aug 03, 2021 8.739 8.830 8.701 8.781 7,221,566 +0.30(+3.50%)
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.