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 (%)
Dec 31, 2014 1.577 1.584 1.584 1.584 335,489 +0.02(+1.34%)
Dec 30, 2014 1.563 1.570 1.556 1.563 151,444 -0.02(-1.32%)
Dec 29, 2014 1.598 1.605 1.584 1.584 382,470 -0.01(-0.87%)
Dec 26, 2014 1.612 1.619 1.598 1.598 409,477 -0.02(-1.29%)
Dec 24, 2014 1.605 1.619 1.619 1.619 544,865 +0.02(+1.31%)
Dec 23, 2014 1.591 1.615 1.591 1.598 1,001,939 +0.01(+0.88%)
Dec 22, 2014 1.556 1.584 1.556 1.584 956,011 +0.03(+1.79%)
Dec 19, 2014 1.535 1.556 1.528 1.556 1,880,711 +0.03(+2.29%)
Dec 18, 2014 1.514 1.528 1.500 1.521 567,874 +0.02(+1.40%)
Dec 17, 2014 1.465 1.500 1.465 1.500 479,731 +0.00(+0.00%)
Dec 16, 2014 1.500 1.521 1.493 1.500 617,094 -0.04(-2.72%)
Dec 15, 2014 1.542 1.563 1.542 1.542 939,831 +0.03(+2.31%)
Dec 12, 2014 1.493 1.507 1.479 1.507 415,197 +0.01(+0.47%)
Dec 11, 2014 1.493 1.514 1.493 1.500 286,597 +0.01(+0.47%)
Dec 10, 2014 1.521 1.521 1.493 1.493 425,111 -0.04(-2.73%)
Dec 09, 2014 1.521 1.535 1.507 1.535 517,143 +0.01(+0.92%)
Dec 08, 2014 1.535 1.560 1.514 1.521 1,814,274 -0.03(-1.80%)
Dec 05, 2014 1.542 1.549 1.535 1.549 565,604 +0.00(+0.00%)
Dec 04, 2014 1.542 1.563 1.540 1.549 1,422,923 +0.02(+1.37%)
Dec 03, 2014 1.528 1.542 1.514 1.528 386,515 +0.03(+2.34%)
Dec 02, 2014 1.486 1.507 1.486 1.493 302,430 +0.00(+0.00%)
Dec 01, 2014 1.507 1.507 1.486 1.493 220,528 -0.01(-0.93%)
Nov 28, 2014 1.514 1.521 1.500 1.507 222,859 -0.03(-1.82%)
Nov 26, 2014 1.528 1.535 1.535 1.535 389,230 +0.01(+0.92%)
Nov 25, 2014 1.535 1.542 1.521 1.521 1,196,381 +0.00(+0.00%)
Nov 24, 2014 1.535 1.535 1.518 1.521 303,138 -0.02(-1.36%)
Nov 21, 2014 1.556 1.556 1.535 1.542 317,416 +0.00(+0.00%)
Nov 20, 2014 1.535 1.556 1.528 1.542 723,436 +0.04(+2.79%)
Nov 19, 2014 1.486 1.500 1.479 1.500 349,273 +0.02(+1.41%)
Nov 18, 2014 1.472 1.479 1.465 1.479 179,954 +0.00(+0.00%)
Nov 17, 2014 1.486 1.486 1.474 1.479 321,212 -0.03(-1.85%)
Nov 14, 2014 1.493 1.507 1.493 1.507 771,039 +0.02(+1.41%)
Nov 13, 2014 1.500 1.500 1.486 1.486 353,159 -0.01(-0.93%)
Nov 12, 2014 1.493 1.507 1.481 1.500 493,797 -0.01(-0.46%)
Nov 11, 2014 1.507 1.514 1.500 1.507 523,888 -0.01(-0.46%)
Nov 10, 2014 1.521 1.547 1.493 1.514 2,539,592 +0.03(+1.88%)
Nov 07, 2014 1.486 1.493 1.479 1.486 209,294 -0.01(-0.47%)
Nov 06, 2014 1.507 1.507 1.493 1.493 594,788 -0.02(-1.38%)
Nov 05, 2014 1.514 1.521 1.500 1.514 1,410,319 +0.01(+0.46%)
Nov 04, 2014 1.507 1.528 1.486 1.507 1,921,034 -0.01(-0.92%)
Nov 03, 2014 1.521 1.528 1.514 1.521 1,022,837 -0.01(-0.46%)
Oct 31, 2014 1.500 1.535 1.500 1.528 2,360,527 +0.03(+2.34%)
Oct 30, 2014 1.486 1.507 1.479 1.493 2,098,061 -0.01(-0.47%)
Oct 29, 2014 1.410 1.521 1.410 1.500 2,034,245 +0.10(+6.97%)
Oct 28, 2014 1.403 1.410 1.396 1.403 938,803 +0.01(+1.01%)
Oct 27, 2014 1.389 1.403 1.403 1.389 411,686 -0.01(-1.00%)
Oct 24, 2014 1.382 1.403 1.382 1.403 1,464,009 +0.00(+0.00%)
Oct 23, 2014 1.396 1.403 1.389 1.403 732,308 +0.01(+1.01%)
Oct 22, 2014 1.389 1.396 1.382 1.389 2,671,199 +0.01(+0.50%)
Oct 21, 2014 1.382 1.389 1.368 1.382 1,928,355 +0.00(+0.00%)
Oct 20, 2014 1.389 1.389 1.382 1.382 300,480 +0.01(+0.51%)
Oct 17, 2014 1.382 1.389 1.368 1.375 560,703 -0.02(-1.50%)
Oct 16, 2014 1.375 1.389 1.368 1.396 521,450 +0.00(+0.00%)
Oct 15, 2014 1.368 1.403 1.368 1.396 840,215 +0.01(+0.50%)
Oct 14, 2014 1.382 1.396 1.375 1.389 982,981 +0.03(+2.05%)
Oct 13, 2014 1.375 1.389 1.354 1.361 754,222 -0.03(-2.01%)
Oct 10, 2014 1.410 1.410 1.375 1.389 2,878,720 -0.03(-1.97%)
Oct 09, 2014 1.437 1.437 1.410 1.417 393,753 -0.03(-1.93%)
Oct 08, 2014 1.430 1.451 1.423 1.444 612,055 +0.03(+1.97%)
Oct 07, 2014 1.410 1.430 1.410 1.417 1,055,211 -0.01(-0.49%)
Oct 06, 2014 1.451 1.451 1.423 1.423 876,230 -0.01(-0.97%)
Oct 03, 2014 1.417 1.451 1.417 1.437 864,116 +0.03(+2.49%)
Oct 02, 2014 1.389 1.410 1.389 1.403 1,799,113 +0.03(+2.55%)
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.