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

United Microelectronics Corp ADR (NY: UMC )

8.330 +0.090 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 8.200 8.400 8.200 8.330 16,335,680 +0.09(+1.09%)
Sep 03, 2024 8.600 8.640 8.210 8.240 21,009,996 -0.53(-6.04%)
Aug 30, 2024 8.740 8.805 8.675 8.770 9,800,173 +0.11(+1.27%)
Aug 29, 2024 8.620 8.800 8.620 8.660 12,367,713 +0.06(+0.70%)
Aug 28, 2024 8.620 8.705 8.530 8.600 10,422,799 -0.02(-0.23%)
Aug 27, 2024 8.500 8.640 8.420 8.620 8,945,551 +0.02(+0.23%)
Aug 26, 2024 8.710 8.735 8.580 8.600 13,457,335 -0.20(-2.27%)
Aug 23, 2024 8.710 8.870 8.710 8.800 11,820,665 +0.15(+1.73%)
Aug 22, 2024 8.910 8.910 8.630 8.650 13,461,393 -0.24(-2.70%)
Aug 21, 2024 8.800 8.950 8.790 8.890 10,713,343 +0.12(+1.37%)
Aug 20, 2024 8.800 8.855 8.735 8.770 10,094,566 -0.12(-1.35%)
Aug 19, 2024 8.700 8.890 8.700 8.890 13,021,340 +0.19(+2.18%)
Aug 16, 2024 8.710 8.780 8.670 8.700 11,220,328 -0.07(-0.80%)
Aug 15, 2024 8.680 8.800 8.610 8.770 18,627,852 +0.05(+0.57%)
Aug 14, 2024 8.730 8.770 8.650 8.720 12,021,723 -0.01(-0.11%)
Aug 13, 2024 8.560 8.730 8.515 8.730 12,975,827 +0.22(+2.59%)
Aug 12, 2024 8.470 8.550 8.400 8.510 13,593,084 +0.07(+0.83%)
Aug 09, 2024 8.440 8.500 8.330 8.440 14,593,746 -0.04(-0.47%)
Aug 08, 2024 8.130 8.510 8.105 8.480 19,329,626 +0.53(+6.67%)
Aug 07, 2024 8.240 8.290 7.940 7.950 11,923,784 -0.05(-0.62%)
Aug 06, 2024 7.850 8.135 7.840 8.000 16,410,243 +0.15(+1.91%)
Aug 05, 2024 7.480 7.965 7.380 7.850 20,506,756 -0.03(-0.38%)
Aug 02, 2024 7.930 8.000 7.765 7.880 19,692,096 -0.20(-2.48%)
Aug 01, 2024 8.210 8.305 8.014 8.080 26,734,852 -0.29(-3.46%)
Jul 31, 2024 7.900 8.410 7.790 8.370 25,787,554 +0.94(+12.65%)
Jul 30, 2024 7.610 7.630 7.390 7.430 18,849,632 -0.12(-1.59%)
Jul 29, 2024 7.700 7.700 7.530 7.550 17,119,290 -0.15(-1.95%)
Jul 26, 2024 7.660 7.750 7.590 7.700 17,035,526 +0.27(+3.63%)
Jul 25, 2024 7.500 7.590 7.384 7.430 18,898,128 -0.06(-0.80%)
Jul 24, 2024 7.680 7.689 7.490 7.490 15,639,849 -0.27(-3.48%)
Jul 23, 2024 7.800 7.870 7.750 7.760 12,087,405 -0.10(-1.27%)
Jul 22, 2024 7.820 7.910 7.730 7.860 21,383,774 +0.04(+0.51%)
Jul 19, 2024 7.940 7.950 7.800 7.820 14,035,213 -0.16(-2.01%)
Jul 18, 2024 8.070 8.120 7.900 7.980 20,456,968 +0.05(+0.63%)
Jul 17, 2024 8.130 8.170 7.910 7.930 22,771,652 -0.34(-4.11%)
Jul 16, 2024 8.210 8.280 8.165 8.270 11,108,402 +0.08(+0.98%)
Jul 15, 2024 8.340 8.350 8.180 8.190 7,351,347 -0.13(-1.56%)
Jul 12, 2024 8.210 8.390 8.190 8.320 12,258,920 +0.06(+0.73%)
Jul 11, 2024 8.570 8.610 8.245 8.260 14,133,507 -0.32(-3.73%)
Jul 10, 2024 8.560 8.620 8.480 8.580 9,546,812 -0.01(-0.12%)
Jul 09, 2024 8.670 8.670 8.520 8.590 8,368,870 -0.07(-0.81%)
Jul 08, 2024 8.630 8.720 8.600 8.660 8,513,479 +0.28(+3.34%)
Jul 05, 2024 8.400 8.430 8.330 8.380 5,314,939 +0.04(+0.48%)
Jul 03, 2024 8.250 8.345 8.185 8.340 13,247,402 +0.04(+0.48%)
Jul 02, 2024 8.240 8.340 8.220 8.300 8,133,649 -0.01(-0.08%)
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.