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 )

8.155 +0.065 (+0.80%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 14, 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, 2008 1.121 1.215 1.121 1.150 4,457,566 -0.02(-1.51%)
Dec 30, 2008 1.132 1.179 1.132 1.168 4,390,544 +0.04(+3.11%)
Dec 29, 2008 1.109 1.179 1.109 1.132 2,692,823 +0.01(+0.52%)
Dec 26, 2008 1.150 1.157 1.097 1.127 2,171,100 -0.02(-2.04%)
Dec 24, 2008 1.121 1.162 1.121 1.150 931,616 +0.01(+0.51%)
Dec 23, 2008 1.132 1.209 1.132 1.144 5,134,494 +0.02(+2.09%)
Dec 22, 2008 1.191 1.209 1.121 1.121 11,307,536 -0.10(-8.17%)
Dec 19, 2008 1.209 1.261 1.209 1.220 5,517,492 -0.01(-0.48%)
Dec 18, 2008 1.226 1.285 1.203 1.226 8,972,863 +0.02(+1.46%)
Dec 17, 2008 1.132 1.279 1.132 1.209 13,672,208 +0.06(+5.64%)
Dec 16, 2008 1.085 1.256 1.074 1.144 12,180,111 +0.06(+5.41%)
Dec 15, 2008 1.091 1.150 1.056 1.085 7,629,407 -0.03(-2.63%)
Dec 12, 2008 1.085 1.191 1.050 1.115 11,097,859 -0.02(-1.55%)
Dec 11, 2008 1.091 1.197 1.062 1.132 13,806,838 +0.00(+0.00%)
Dec 10, 2008 1.021 1.138 1.021 1.132 10,363,341 +0.11(+10.92%)
Dec 09, 2008 1.068 1.085 0.9916 1.021 19,381,278 -0.05(-4.40%)
Dec 08, 2008 1.050 1.109 1.021 1.068 16,606,549 +0.02(+2.25%)
Dec 05, 2008 0.9798 1.085 0.9505 1.044 8,385,877 +0.06(+5.95%)
Dec 04, 2008 0.9974 1.062 0.9798 0.9857 9,659,386 -0.06(-6.15%)
Dec 03, 2008 1.009 1.062 0.9564 1.050 8,456,488 +0.03(+2.87%)
Dec 02, 2008 1.039 1.050 0.9916 1.021 11,049,559 -0.01(-1.14%)
Dec 01, 2008 1.062 1.138 1.015 1.033 11,590,197 -0.05(-4.35%)
Nov 28, 2008 1.156 1.191 1.080 1.080 6,885,749 -0.08(-7.07%)
Nov 26, 2008 1.127 1.173 1.053 1.162 14,349,659 +0.06(+5.32%)
Nov 25, 2008 1.209 1.238 1.091 1.103 10,872,929 -0.06(-5.05%)
Nov 24, 2008 1.097 1.279 1.097 1.162 22,675,678 +0.03(+2.59%)
Nov 21, 2008 1.056 1.144 0.9857 1.132 18,200,968 +0.10(+9.66%)
Nov 20, 2008 1.044 1.150 1.021 1.033 8,484,608 -0.02(-1.68%)
Nov 19, 2008 1.156 1.168 1.050 1.050 9,093,989 -0.15(-12.25%)
Nov 18, 2008 1.162 1.244 1.132 1.197 9,409,835 +0.02(+1.49%)
Nov 17, 2008 1.156 1.250 1.150 1.179 7,725,866 -0.01(-0.98%)
Nov 14, 2008 1.261 1.402 1.191 1.191 18,358,756 -0.31(-20.70%)
Nov 13, 2008 1.050 1.502 1.050 1.502 15,919,048 +0.42(+39.13%)
Nov 12, 2008 1.085 1.179 1.044 1.080 10,686,799 -0.02(-2.13%)
Nov 11, 2008 1.203 1.261 1.097 1.103 18,032,036 -0.17(-13.36%)
Nov 10, 2008 1.179 1.291 1.179 1.273 7,269,911 +0.05(+3.83%)
Nov 07, 2008 1.068 1.256 1.068 1.226 12,697,837 +0.18(+16.76%)
Nov 06, 2008 1.173 1.220 1.009 1.050 21,227,106 -0.19(-15.57%)
Nov 05, 2008 1.314 1.314 1.220 1.244 9,823,648 -0.12(-8.62%)
Nov 04, 2008 1.279 1.379 1.267 1.361 12,605,061 +0.13(+11.00%)
Nov 03, 2008 1.438 1.443 1.220 1.226 14,885,901 -0.21(-14.69%)
Oct 31, 2008 1.297 1.555 1.297 1.438 29,395,296 +0.07(+5.15%)
Oct 30, 2008 1.209 1.426 1.209 1.367 22,986,456 +0.11(+8.88%)
Oct 29, 2008 1.203 1.279 1.080 1.256 21,039,444 -0.04(-3.17%)
Oct 28, 2008 0.8801 1.344 0.8801 1.297 16,434,761 +0.41(+46.36%)
Oct 27, 2008 0.8977 0.9446 0.8625 0.8860 15,005,419 -0.05(-5.03%)
Oct 24, 2008 0.9388 1.009 0.9094 0.9329 9,745,179 -0.09(-9.14%)
Oct 23, 2008 1.080 1.085 1.015 1.027 9,286,812 -0.07(-6.42%)
Oct 22, 2008 1.097 1.097 1.015 1.097 7,657,788 -0.01(-1.06%)
Oct 21, 2008 1.150 1.197 1.097 1.109 9,292,992 -0.12(-9.57%)
Oct 20, 2008 1.085 1.244 1.085 1.226 5,431,216 +0.13(+12.37%)
Oct 17, 2008 1.103 1.168 1.044 1.091 19,618,214 +0.01(+0.54%)
Oct 16, 2008 1.168 1.197 1.056 1.085 28,529,484 -0.06(-5.13%)
Oct 15, 2008 1.244 1.297 1.121 1.144 12,367,569 -0.17(-12.95%)
Oct 14, 2008 1.361 1.396 1.238 1.314 17,725,810 -0.11(-7.82%)
Oct 13, 2008 1.132 1.426 1.115 1.426 19,861,926 +0.32(+29.26%)
Oct 10, 2008 1.027 1.209 0.9740 1.103 11,712,358 +0.01(+0.54%)
Oct 09, 2008 1.179 1.238 1.091 1.097 7,686,843 -0.10(-8.33%)
Oct 08, 2008 1.132 1.291 1.085 1.197 8,900,956 +0.06(+5.15%)
Oct 07, 2008 1.185 1.285 1.138 1.138 11,016,503 +0.04(+3.19%)
Oct 06, 2008 1.138 1.273 1.091 1.103 15,111,419 -0.10(-8.29%)
Oct 03, 2008 1.203 1.291 1.138 1.203 15,307,279 +0.04(+3.02%)
Oct 02, 2008 1.191 1.220 1.132 1.168 11,421,644 -0.02(-1.48%)
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.