United Microelectronics Corp ADR (NY: UMC )

Date	Open	High	Low	Close	Volume	Change (%)
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.