Business Insurance

Login  |  Register Subscribe



United Microelectronics Corp ADR (NY: UMC )

7.095 +0.035 (+0.50%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,313,126 -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 8,846,524 +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 9,239,686 -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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance