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

United Microelectronics Corp ADR (NY: UMC )

6.760 +0.260 (+4.00%)
Streaming Delayed Price Updated: 2:44 PM EST, Dec 18, 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 (%)
Dec 17, 2024 6.480 6.610 6.445 6.500 14,919,399 +0.16(+2.52%)
Dec 16, 2024 6.350 6.420 6.340 6.340 8,573,511 -0.05(-0.78%)
Dec 13, 2024 6.350 6.435 6.310 6.390 15,107,336 -0.01(-0.16%)
Dec 12, 2024 6.450 6.490 6.370 6.400 10,088,565 -0.19(-2.88%)
Dec 11, 2024 6.530 6.620 6.520 6.590 9,419,892 +0.03(+0.46%)
Dec 10, 2024 6.640 6.680 6.530 6.560 11,156,392 -0.13(-1.94%)
Dec 09, 2024 6.740 6.790 6.690 6.690 8,511,831 -0.03(-0.45%)
Dec 06, 2024 6.640 6.740 6.625 6.720 9,310,516 +0.13(+1.97%)
Dec 05, 2024 6.690 6.710 6.540 6.590 17,578,334 -0.14(-2.08%)
Dec 04, 2024 6.780 6.800 6.720 6.730 9,674,486 -0.01(-0.15%)
Dec 03, 2024 6.730 6.780 6.660 6.740 9,816,201 -0.09(-1.32%)
Dec 02, 2024 6.790 6.840 6.750 6.830 13,127,577 +0.08(+1.19%)
Nov 29, 2024 6.650 6.770 6.625 6.750 6,389,006 +0.06(+0.90%)
Nov 27, 2024 6.740 6.770 6.650 6.690 9,039,989 -0.16(-2.34%)
Nov 26, 2024 6.940 6.970 6.810 6.850 9,701,750 -0.02(-0.29%)
Nov 25, 2024 6.930 6.930 6.840 6.870 9,405,217 +0.02(+0.29%)
Nov 22, 2024 6.750 6.860 6.750 6.850 5,025,452 +0.08(+1.18%)
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%)
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.