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 )

8.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2006 2.432 2.448 2.408 2.440 21,918,372 +0.04(+1.68%)
Oct 30, 2006 2.400 2.408 2.384 2.400 4,608,590 +0.02(+0.68%)
Oct 27, 2006 2.400 2.432 2.384 2.384 4,486,782 -0.02(-1.00%)
Oct 26, 2006 2.384 2.416 2.376 2.408 13,556,826 +0.01(+0.34%)
Oct 25, 2006 2.416 2.448 2.376 2.400 11,194,545 -0.02(-0.67%)
Oct 24, 2006 2.424 2.448 2.384 2.416 11,100,674 -0.01(-0.33%)
Oct 23, 2006 2.424 2.472 2.416 2.424 6,814,918 -0.01(-0.33%)
Oct 20, 2006 2.448 2.472 2.416 2.432 10,021,661 -0.03(-1.31%)
Oct 19, 2006 2.448 2.481 2.432 2.464 8,128,110 -0.02(-0.65%)
Oct 18, 2006 2.497 2.521 2.456 2.481 7,096,033 -0.03(-1.28%)
Oct 17, 2006 2.529 2.537 2.464 2.513 5,949,721 -0.05(-1.89%)
Oct 16, 2006 2.537 2.569 2.513 2.561 11,005,065 +0.06(+2.58%)
Oct 13, 2006 2.472 2.513 2.472 2.497 7,505,039 +0.02(+0.65%)
Oct 12, 2006 2.472 2.489 2.456 2.481 11,070,129 +0.00(+0.00%)
Oct 11, 2006 2.456 2.505 2.440 2.481 12,403,437 +0.00(+0.00%)
Oct 10, 2006 2.464 2.489 2.456 2.481 3,383,929 +0.02(+0.98%)
Oct 09, 2006 2.497 2.513 2.440 2.456 8,292,632 -0.04(-1.61%)
Oct 06, 2006 2.513 2.537 2.489 2.497 4,593,939 -0.04(-1.59%)
Oct 05, 2006 2.456 2.545 2.440 2.537 9,455,458 +0.06(+2.61%)
Oct 04, 2006 2.440 2.472 2.416 2.472 6,336,874 +0.02(+0.99%)
Oct 03, 2006 2.464 2.481 2.440 2.448 9,469,365 -0.03(-1.30%)
Oct 02, 2006 2.456 2.489 2.456 2.481 8,712,193 +0.00(+0.00%)
Sep 29, 2006 2.448 2.497 2.448 2.481 6,276,529 +0.01(+0.33%)
Sep 28, 2006 2.489 2.497 2.440 2.472 13,168,431 -0.02(-0.65%)
Sep 27, 2006 2.505 2.513 2.472 2.489 5,592,864 +0.00(+0.00%)
Sep 26, 2006 2.464 2.505 2.464 2.489 13,290,984 -0.01(-0.32%)
Sep 25, 2006 2.505 2.505 2.440 2.497 14,519,370 +0.02(+0.98%)
Sep 22, 2006 2.424 2.481 2.424 2.472 10,445,444 -0.01(-0.32%)
Sep 21, 2006 2.537 2.561 2.456 2.481 6,785,863 -0.05(-1.91%)
Sep 20, 2006 2.497 2.553 2.472 2.529 11,576,110 +0.07(+2.95%)
Sep 19, 2006 2.497 2.521 2.416 2.456 12,497,183 -0.06(-2.56%)
Sep 18, 2006 2.521 2.537 2.489 2.521 6,233,567 +0.06(+2.62%)
Sep 15, 2006 2.464 2.464 2.416 2.456 3,475,564 +0.04(+1.67%)
Sep 14, 2006 2.416 2.440 2.408 2.416 1,809,116 -0.02(-0.99%)
Sep 13, 2006 2.448 2.464 2.424 2.440 4,414,765 -0.01(-0.33%)
Sep 12, 2006 2.424 2.448 2.400 2.448 6,348,297 +0.06(+2.36%)
Sep 11, 2006 2.408 2.432 2.360 2.392 6,050,544 -0.01(-0.34%)
Sep 08, 2006 2.432 2.432 2.384 2.400 4,284,514 -0.02(-1.00%)
Sep 07, 2006 2.424 2.456 2.376 2.424 8,007,420 +0.02(+1.01%)
Sep 06, 2006 2.472 2.472 2.384 2.400 4,151,903 -0.10(-3.87%)
Sep 05, 2006 2.513 2.513 2.472 2.497 2,530,776 +0.02(+0.65%)
Sep 01, 2006 2.497 2.505 2.456 2.481 4,863,257 +0.02(+0.98%)
Aug 31, 2006 2.481 2.489 2.448 2.456 3,893,263 -0.06(-2.24%)
Aug 30, 2006 2.464 2.521 2.464 2.513 4,764,296 +0.06(+2.63%)
Aug 29, 2006 2.481 2.481 2.432 2.448 1,896,157 -0.02(-0.65%)
Aug 28, 2006 2.440 2.481 2.408 2.464 4,562,773 +0.04(+1.66%)
Aug 25, 2006 2.464 2.472 2.424 2.424 4,614,675 -0.04(-1.63%)
Aug 24, 2006 2.456 2.489 2.432 2.464 5,668,358 -0.01(-0.33%)
Aug 23, 2006 2.505 2.513 2.456 2.472 5,114,199 -0.04(-1.60%)
Aug 22, 2006 2.529 2.537 2.505 2.513 3,641,700 +0.01(+0.32%)
Aug 21, 2006 2.521 2.537 2.489 2.505 2,687,351 -0.08(-3.12%)
Aug 18, 2006 2.617 2.617 2.569 2.585 2,673,196 -0.07(-2.73%)
Aug 17, 2006 2.593 2.666 2.585 2.658 11,299,342 +0.06(+2.48%)
Aug 16, 2006 2.593 2.601 2.545 2.593 9,245,988 +0.02(+0.63%)
Aug 15, 2006 2.513 2.577 2.505 2.577 5,003,815 +0.09(+3.56%)
Aug 14, 2006 2.456 2.513 2.456 2.489 3,358,475 +0.03(+1.31%)
Aug 11, 2006 2.464 2.497 2.456 2.456 2,211,418 -0.06(-2.24%)
Aug 10, 2006 2.472 2.529 2.456 2.513 4,362,739 +0.08(+3.31%)
Aug 09, 2006 2.456 2.464 2.432 2.432 5,392,086 +0.03(+1.34%)
Aug 08, 2006 2.392 2.440 2.392 2.400 3,125,413 +0.01(+0.34%)
Aug 07, 2006 2.424 2.424 2.384 2.392 1,846,863 -0.04(-1.66%)
Aug 04, 2006 2.440 2.456 2.416 2.432 2,314,725 -0.01(-0.33%)
Aug 03, 2006 2.464 2.472 2.400 2.440 5,119,166 -0.01(-0.33%)
Aug 02, 2006 2.400 2.448 2.400 2.448 6,714,094 +0.06(+2.70%)
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.