Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

8.060 +0.120 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 8.311 8.329 8.040 8.175 11,174,822 -0.21(-2.48%)
Jan 28, 2021 8.474 8.537 8.221 8.383 6,453,423 +0.05(+0.54%)
Jan 27, 2021 8.934 8.943 8.058 8.338 14,939,324 -0.62(-6.96%)
Jan 26, 2021 9.097 9.106 8.862 8.961 12,242,655 -0.25(-2.75%)
Jan 25, 2021 9.530 9.585 9.034 9.214 12,615,068 -0.06(-0.68%)
Jan 22, 2021 9.549 9.549 9.133 9.278 13,224,058 +0.24(+2.70%)
Jan 21, 2021 8.880 9.097 8.708 9.034 15,642,903 +0.40(+4.60%)
Jan 20, 2021 8.835 8.952 8.582 8.636 11,800,231 -0.39(-4.30%)
Jan 19, 2021 8.555 9.287 8.546 9.025 14,553,832 +1.09(+13.78%)
Jan 15, 2021 8.248 8.347 7.832 7.932 10,781,181 -0.66(-7.68%)
Jan 14, 2021 8.148 8.708 8.085 8.591 8,667,892 +0.56(+6.97%)
Jan 13, 2021 8.148 8.166 7.977 8.031 3,946,829 +0.14(+1.83%)
Jan 12, 2021 8.049 8.049 7.787 7.886 5,950,779 -0.29(-3.54%)
Jan 11, 2021 7.913 8.302 7.868 8.175 9,147,116 +0.50(+6.47%)
Jan 08, 2021 7.986 8.026 7.516 7.679 9,191,783 -0.06(-0.82%)
Jan 07, 2021 7.516 7.751 7.444 7.742 6,221,951 +0.14(+1.90%)
Jan 06, 2021 7.543 7.697 7.480 7.597 5,061,009 +0.10(+1.33%)
Jan 05, 2021 7.399 7.624 7.380 7.498 5,608,851 +0.26(+3.62%)
Jan 04, 2021 7.426 7.453 7.091 7.236 9,752,016 -0.38(-4.98%)
Dec 31, 2020 7.615 7.615 7.615 4,798,551 -0.21(-2.66%)
Dec 30, 2020 7.679 7.922 7.670 7.823 4,798,551 +0.32(+4.21%)
Dec 29, 2020 7.742 7.742 7.426 7.507 5,148,601 -0.30(-3.82%)
Dec 28, 2020 7.787 7.886 7.724 7.805 4,766,637 +0.32(+4.22%)
Dec 24, 2020 7.444 7.561 7.444 7.489 1,979,496 +0.08(+1.10%)
Dec 23, 2020 7.444 7.489 7.353 7.408 2,571,206 +0.04(+0.49%)
Dec 22, 2020 7.462 7.462 7.254 7.371 4,417,712 -0.23(-3.09%)
Dec 21, 2020 7.426 7.615 7.426 7.606 3,906,567 +0.26(+3.57%)
Dec 18, 2020 7.615 7.624 7.326 7.344 5,151,096 -0.28(-3.67%)
Dec 17, 2020 7.290 7.670 7.290 7.624 8,805,726 +0.49(+6.84%)
Dec 16, 2020 7.236 7.272 7.064 7.137 3,223,161 -0.04(-0.50%)
Dec 15, 2020 7.164 7.254 7.128 7.173 5,014,030 -0.25(-3.41%)
Dec 14, 2020 7.498 7.507 7.344 7.426 3,920,191 +0.09(+1.23%)
Dec 11, 2020 7.317 7.435 7.191 7.335 4,676,203 -0.17(-2.29%)
Dec 10, 2020 7.353 7.615 7.335 7.507 6,225,135 -0.21(-2.69%)
Dec 09, 2020 7.932 8.085 7.561 7.715 8,605,908 -0.20(-2.51%)
Dec 08, 2020 8.320 8.356 7.498 7.913 12,389,141 -0.25(-3.10%)
Dec 07, 2020 8.492 8.492 8.130 8.166 15,565,445 +0.15(+1.92%)
Dec 04, 2020 7.769 8.094 7.642 8.013 12,518,249 +1.01(+14.45%)
Dec 03, 2020 6.920 7.182 6.911 7.001 8,920,600 +0.33(+4.87%)
Dec 02, 2020 6.730 6.739 6.504 6.676 5,769,875 -0.03(-0.40%)
Dec 01, 2020 6.658 6.775 6.576 6.703 6,895,720 +0.26(+4.07%)
Nov 30, 2020 6.558 6.585 6.378 6.441 10,398,466 +0.14(+2.30%)
Nov 27, 2020 6.233 6.378 6.211 6.296 3,702,173 +0.18(+2.95%)
Nov 25, 2020 6.053 6.165 6.039 6.116 3,103,963 +0.08(+1.35%)
Nov 24, 2020 6.233 6.242 6.016 6.034 6,231,092 -0.24(-3.88%)
Nov 23, 2020 5.809 6.387 5.782 6.278 12,522,484 +1.06(+20.24%)
Nov 20, 2020 5.221 5.294 5.203 5.221 3,084,038 +0.14(+2.66%)
Nov 19, 2020 5.068 5.122 5.059 5.086 3,017,126 +0.03(+0.54%)
Nov 18, 2020 5.185 5.194 5.059 5.059 3,643,892 -0.03(-0.53%)
Nov 17, 2020 5.149 5.167 5.077 5.086 5,369,854 -0.12(-2.26%)
Nov 16, 2020 5.149 5.267 5.104 5.203 4,124,380 +0.19(+3.78%)
Nov 13, 2020 4.968 5.054 4.968 5.014 2,333,507 +0.10(+2.02%)
Nov 12, 2020 4.923 5.014 4.905 4.914 2,796,356 -0.09(-1.81%)
Nov 11, 2020 4.914 5.077 4.896 5.005 3,385,673 +0.14(+2.78%)
Nov 10, 2020 4.959 4.978 4.833 4.869 3,746,475 -0.26(-5.11%)
Nov 09, 2020 5.059 5.501 5.059 5.131 7,659,568 +0.31(+6.37%)
Nov 06, 2020 4.851 4.869 4.797 4.824 3,663,208 -0.05(-1.11%)
Nov 05, 2020 4.950 4.968 4.815 4.878 5,633,493 -0.16(-3.23%)
Nov 04, 2020 5.050 5.077 4.959 5.041 3,183,673 +0.18(+3.72%)
Nov 03, 2020 4.697 4.905 4.688 4.860 4,492,095 +0.14(+3.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.