Skip to main content

United Microelectronics Corp ADR (NY: UMC )

8.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 8.180 8.430 8.170 8.410 10,945,372 +0.23(+2.81%)
May 17, 2024 8.140 8.210 8.120 8.180 5,653,198 +0.11(+1.36%)
May 16, 2024 8.190 8.190 8.060 8.070 7,818,083 -0.12(-1.47%)
May 15, 2024 8.200 8.200 8.070 8.190 8,268,373 -0.03(-0.36%)
May 14, 2024 8.060 8.220 8.050 8.220 6,179,380 +0.13(+1.61%)
May 13, 2024 8.080 8.100 8.040 8.090 2,427,391 +0.03(+0.37%)
May 10, 2024 8.040 8.110 8.020 8.060 3,958,147 +0.12(+1.51%)
May 09, 2024 7.990 7.990 7.930 7.940 5,781,366 -0.06(-0.75%)
May 08, 2024 7.930 8.010 7.900 8.000 3,756,974 +0.05(+0.63%)
May 07, 2024 8.100 8.100 7.940 7.950 5,109,496 -0.17(-2.09%)
May 06, 2024 8.090 8.130 8.050 8.120 8,114,369 -0.03(-0.37%)
May 03, 2024 8.000 8.160 7.995 8.150 9,963,853 +0.31(+3.95%)
May 02, 2024 7.690 7.875 7.640 7.840 7,131,222 +0.29(+3.84%)
May 01, 2024 7.700 7.760 7.530 7.550 13,377,289 -0.15(-1.95%)
Apr 30, 2024 7.770 7.860 7.670 7.700 6,989,898 -0.09(-1.16%)
Apr 29, 2024 7.780 7.805 7.680 7.790 4,697,411 +0.00(+0.00%)
Apr 26, 2024 7.720 7.790 7.655 7.790 10,510,386 +0.03(+0.39%)
Apr 25, 2024 7.600 7.790 7.570 7.760 12,049,458 +0.06(+0.78%)
Apr 24, 2024 7.680 7.799 7.425 7.700 13,795,813 +0.10(+1.32%)
Apr 23, 2024 7.470 7.610 7.460 7.600 8,454,409 +0.12(+1.60%)
Apr 22, 2024 7.440 7.530 7.350 7.480 10,646,382 +0.08(+1.08%)
Apr 19, 2024 7.510 7.610 7.380 7.400 15,424,774 -0.13(-1.73%)
Apr 18, 2024 7.590 7.610 7.475 7.530 12,083,235 -0.06(-0.79%)
Apr 17, 2024 7.700 7.715 7.560 7.590 11,500,225 -0.07(-0.91%)
Apr 16, 2024 7.700 7.710 7.630 7.660 7,835,700 -0.16(-2.05%)
Apr 15, 2024 8.030 8.030 7.750 7.820 7,461,937 -0.15(-1.88%)
Apr 12, 2024 8.100 8.110 7.970 7.970 9,790,132 -0.21(-2.57%)
Apr 11, 2024 8.180 8.190 8.060 8.180 5,972,607 +0.00(+0.00%)
Apr 10, 2024 8.230 8.320 8.160 8.180 8,863,258 -0.09(-1.09%)
Apr 09, 2024 8.220 8.290 8.150 8.270 7,035,898 +0.09(+1.10%)
Apr 08, 2024 8.130 8.230 8.075 8.180 5,575,859 +0.12(+1.49%)
Apr 05, 2024 7.990 8.080 7.940 8.060 4,837,902 +0.06(+0.75%)
Apr 04, 2024 8.200 8.250 7.990 8.000 10,087,311 -0.15(-1.84%)
Apr 03, 2024 8.070 8.155 8.020 8.150 4,144,618 +0.04(+0.49%)
Apr 02, 2024 8.090 8.160 8.060 8.110 8,332,192 -0.02(-0.25%)
Apr 01, 2024 8.060 8.195 8.055 8.130 6,593,967 +0.04(+0.49%)
Mar 28, 2024 8.010 8.070 8.070 8.090 5,079,015 +0.11(+1.38%)
Mar 27, 2024 8.000 8.000 7.930 7.980 7,112,582 +0.03(+0.38%)
Mar 26, 2024 8.020 8.040 7.940 7.950 7,401,478 -0.04(-0.50%)
Mar 25, 2024 8.070 8.090 7.990 7.990 4,720,890 -0.17(-2.08%)
Mar 22, 2024 8.240 8.240 8.145 8.160 4,702,013 -0.18(-2.16%)
Mar 21, 2024 8.440 8.470 8.330 8.340 6,735,125 -0.06(-0.71%)
Mar 20, 2024 8.240 8.400 8.230 8.400 6,846,300 +0.14(+1.69%)
Mar 19, 2024 8.260 8.315 8.160 8.260 7,342,534 +0.15(+1.85%)
Mar 18, 2024 8.070 8.130 8.025 8.110 7,228,936 +0.09(+1.12%)
Mar 15, 2024 8.110 8.180 8.010 8.020 16,064,144 -0.21(-2.55%)
Mar 14, 2024 8.320 8.355 8.160 8.230 8,022,255 -0.09(-1.08%)
Mar 13, 2024 8.430 8.480 8.320 8.320 7,759,024 -0.16(-1.89%)
Mar 12, 2024 8.330 8.490 8.280 8.480 9,434,702 +0.30(+3.67%)
Mar 11, 2024 8.200 8.275 8.130 8.180 6,574,197 -0.03(-0.37%)
Mar 08, 2024 8.250 8.450 8.205 8.210 13,453,747 -0.04(-0.48%)
Mar 07, 2024 7.990 8.300 7.965 8.250 11,399,024 +0.34(+4.30%)
Mar 06, 2024 7.760 8.000 7.755 7.910 9,735,155 +0.27(+3.53%)
Mar 05, 2024 7.670 7.700 7.590 7.640 6,344,321 -0.10(-1.29%)
Mar 04, 2024 7.810 7.820 7.710 7.740 6,657,260 -0.07(-0.90%)
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.