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

United Microelectronics Corp ADR (NY: UMC )

6.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 6.840 6.845 6.710 6.770 11,842,354 -0.03(-0.44%)
Nov 20, 2024 6.900 6.910 6.740 6.800 10,950,822 -0.18(-2.58%)
Nov 19, 2024 6.920 7.000 6.905 6.980 8,609,962 +0.04(+0.58%)
Nov 18, 2024 6.800 6.960 6.795 6.940 13,013,316 +0.16(+2.36%)
Nov 15, 2024 6.880 6.910 6.780 6.780 14,465,030 -0.10(-1.45%)
Nov 14, 2024 6.900 6.930 6.840 6.880 8,611,535 -0.04(-0.58%)
Nov 13, 2024 6.980 7.005 6.900 6.920 12,426,197 -0.07(-1.00%)
Nov 12, 2024 7.020 7.080 6.910 6.990 15,515,167 +0.00(+0.00%)
Nov 11, 2024 7.090 7.100 6.920 6.990 12,245,103 -0.17(-2.37%)
Nov 08, 2024 7.110 7.180 7.100 7.160 8,619,507 -0.08(-1.10%)
Nov 07, 2024 7.240 7.300 7.220 7.240 14,850,122 +0.22(+3.13%)
Nov 06, 2024 6.990 7.030 6.925 7.020 16,220,313 +0.06(+0.86%)
Nov 05, 2024 7.020 7.025 6.900 6.960 12,918,328 -0.11(-1.56%)
Nov 04, 2024 7.040 7.150 7.040 7.070 15,184,954 +0.01(+0.14%)
Nov 01, 2024 7.010 7.160 6.920 7.060 22,442,796 +0.22(+3.22%)
Oct 31, 2024 7.010 7.015 6.780 6.840 19,851,038 -0.15(-2.15%)
Oct 30, 2024 7.230 7.295 6.980 6.990 21,795,892 -0.42(-5.67%)
Oct 29, 2024 7.440 7.445 7.340 7.410 15,262,695 -0.01(-0.13%)
Oct 28, 2024 7.660 7.660 7.400 7.420 13,572,470 -0.33(-4.26%)
Oct 25, 2024 7.730 7.866 7.730 7.750 10,127,450 +0.04(+0.52%)
Oct 24, 2024 7.750 7.750 7.660 7.710 7,793,409 +0.01(+0.13%)
Oct 23, 2024 7.710 7.745 7.610 7.700 8,313,810 -0.10(-1.28%)
Oct 22, 2024 7.770 7.820 7.740 7.800 8,991,517 +0.04(+0.52%)
Oct 21, 2024 7.820 7.855 7.730 7.760 13,324,778 +0.03(+0.39%)
Oct 18, 2024 7.990 7.990 7.720 7.730 10,049,218 -0.27(-3.37%)
Oct 17, 2024 8.130 8.240 7.990 8.000 16,072,226 +0.02(+0.25%)
Oct 16, 2024 8.100 8.120 7.950 7.980 9,662,954 +0.03(+0.38%)
Oct 15, 2024 8.140 8.185 7.910 7.950 14,388,158 -0.23(-2.81%)
Oct 14, 2024 8.100 8.210 8.090 8.180 7,699,946 +0.09(+1.11%)
Oct 11, 2024 8.070 8.130 8.010 8.090 5,395,302 +0.05(+0.62%)
Oct 10, 2024 7.990 8.050 7.950 8.040 7,597,247 -0.02(-0.25%)
Oct 09, 2024 8.150 8.150 7.990 8.060 7,599,554 -0.11(-1.35%)
Oct 08, 2024 8.150 8.220 8.140 8.170 9,331,912 -0.06(-0.73%)
Oct 07, 2024 8.230 8.320 8.190 8.230 7,377,718 -0.12(-1.44%)
Oct 04, 2024 8.340 8.350 8.255 8.350 8,847,101 +0.06(+0.72%)
Oct 03, 2024 8.230 8.350 8.220 8.290 8,903,399 +0.00(+0.00%)
Oct 02, 2024 8.330 8.390 8.240 8.290 13,794,934 +0.00(+0.00%)
Oct 01, 2024 8.420 8.460 8.270 8.290 15,226,898 -0.13(-1.54%)
Sep 30, 2024 8.560 8.605 8.370 8.420 10,739,079 -0.31(-3.55%)
Sep 27, 2024 8.820 8.850 8.720 8.730 11,646,390 -0.11(-1.24%)
Sep 26, 2024 8.770 8.860 8.650 8.840 15,296,128 +0.15(+1.73%)
Sep 25, 2024 8.630 8.720 8.620 8.690 8,947,484 +0.08(+0.93%)
Sep 24, 2024 8.580 8.630 8.530 8.610 11,892,702 +0.07(+0.82%)
Sep 23, 2024 8.410 8.540 8.400 8.540 9,147,589 +0.15(+1.79%)
Sep 20, 2024 8.420 8.470 8.310 8.390 17,314,044 -0.13(-1.53%)
Sep 19, 2024 8.510 8.597 8.410 8.520 16,455,373 +0.17(+2.04%)
Sep 18, 2024 8.420 8.550 8.340 8.350 11,727,807 -0.10(-1.18%)
Sep 17, 2024 8.530 8.545 8.385 8.450 10,395,597 -0.04(-0.47%)
Sep 16, 2024 8.520 8.530 8.400 8.490 9,239,684 -0.08(-0.93%)
Sep 13, 2024 8.590 8.600 8.495 8.570 10,388,851 -0.05(-0.58%)
Sep 12, 2024 8.670 8.680 8.545 8.620 17,251,594 -0.13(-1.49%)
Sep 11, 2024 8.410 8.765 8.370 8.750 17,701,968 +0.38(+4.54%)
Sep 10, 2024 8.410 8.410 8.195 8.370 10,145,217 -0.06(-0.71%)
Sep 09, 2024 8.350 8.440 8.350 8.430 10,753,013 +0.15(+1.81%)
Sep 06, 2024 8.530 8.545 8.215 8.280 18,934,832 -0.18(-2.13%)
Sep 05, 2024 8.310 8.575 8.310 8.460 17,404,642 +0.13(+1.56%)
Sep 04, 2024 8.200 8.400 8.200 8.330 16,335,680 +0.09(+1.09%)
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.