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 )

7.790 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 1.443 1.450 1.436 1.450 1,499,806 +0.01(+0.48%)
Mar 28, 2014 1.443 1.450 1.430 1.443 2,423,857 -0.01(-0.48%)
Mar 27, 2014 1.423 1.450 1.417 1.450 546,933 +0.03(+1.96%)
Mar 26, 2014 1.416 1.430 1.409 1.423 1,168,288 +0.01(+0.99%)
Mar 25, 2014 1.402 1.416 1.388 1.409 1,636,197 +0.01(+1.00%)
Mar 24, 2014 1.416 1.416 1.388 1.395 1,993,976 -0.01(-0.50%)
Mar 21, 2014 1.416 1.423 1.395 1.402 1,908,402 -0.02(-1.47%)
Mar 20, 2014 1.430 1.430 1.409 1.423 938,689 -0.01(-0.97%)
Mar 19, 2014 1.450 1.450 1.430 1.436 576,750 -0.03(-1.90%)
Mar 18, 2014 1.443 1.464 1.443 1.464 1,351,034 +0.03(+1.94%)
Mar 17, 2014 1.430 1.443 1.430 1.436 463,483 +0.01(+0.98%)
Mar 14, 2014 1.436 1.436 1.416 1.423 618,207 -0.01(-0.49%)
Mar 13, 2014 1.450 1.450 1.430 1.430 1,076,466 -0.01(-0.49%)
Mar 12, 2014 1.423 1.443 1.416 1.436 1,010,514 +0.01(+0.98%)
Mar 11, 2014 1.409 1.443 1.409 1.423 1,549,641 +0.03(+2.00%)
Mar 10, 2014 1.436 1.436 1.395 1.395 3,062,994 -0.05(-3.38%)
Mar 07, 2014 1.443 1.443 1.430 1.443 2,902,129 -0.01(-0.96%)
Mar 06, 2014 1.416 1.457 1.416 1.457 1,856,967 +0.05(+3.47%)
Mar 05, 2014 1.402 1.409 1.395 1.409 796,220 +0.01(+0.50%)
Mar 04, 2014 1.409 1.409 1.402 1.402 682,846 -0.01(-0.49%)
Mar 03, 2014 1.409 1.409 1.388 1.409 708,135 +0.01(+0.50%)
Feb 28, 2014 1.388 1.402 1.388 1.402 456,245 +0.01(+0.50%)
Feb 27, 2014 1.388 1.395 1.381 1.395 235,683 +0.01(+0.50%)
Feb 26, 2014 1.388 1.395 1.381 1.388 260,191 +0.00(+0.00%)
Feb 25, 2014 1.360 1.395 1.360 1.388 1,137,889 +0.00(+0.00%)
Feb 24, 2014 1.388 1.395 1.384 1.388 624,408 -0.01(-0.50%)
Feb 21, 2014 1.395 1.402 1.381 1.395 840,923 +0.00(+0.00%)
Feb 20, 2014 1.388 1.395 1.374 1.395 664,164 +0.00(+0.00%)
Feb 19, 2014 1.388 1.395 1.381 1.395 583,900 +0.01(+0.50%)
Feb 18, 2014 1.395 1.395 1.374 1.388 607,189 -0.01(-0.50%)
Feb 14, 2014 1.395 1.395 1.395 1.395 900,155 +0.00(+0.00%)
Feb 13, 2014 1.388 1.395 1.381 1.395 793,794 +0.00(+0.00%)
Feb 12, 2014 1.395 1.402 1.388 1.395 1,745,504 +0.01(+1.01%)
Feb 11, 2014 1.381 1.395 1.374 1.381 1,464,366 +0.00(+0.00%)
Feb 10, 2014 1.388 1.395 1.381 1.381 584,719 -0.01(-1.00%)
Feb 07, 2014 1.381 1.402 1.381 1.395 369,090 +0.01(+0.50%)
Feb 06, 2014 1.388 1.395 1.374 1.388 1,688,250 +0.01(+1.01%)
Feb 05, 2014 1.374 1.384 1.360 1.374 2,660,496 -0.01(-1.00%)
Feb 04, 2014 1.402 1.402 1.367 1.388 1,412,419 -0.01(-0.50%)
Feb 03, 2014 1.402 1.405 1.384 1.395 1,163,744 -0.01(-0.99%)
Jan 31, 2014 1.416 1.416 1.395 1.409 500,385 -0.01(-0.49%)
Jan 30, 2014 1.402 1.436 1.395 1.416 1,157,404 +0.01(+1.00%)
Jan 29, 2014 1.402 1.409 1.381 1.402 1,065,401 +0.00(+0.00%)
Jan 28, 2014 1.416 1.416 1.395 1.402 1,203,920 -0.01(-0.99%)
Jan 27, 2014 1.409 1.423 1.402 1.416 1,675,404 -0.03(-1.93%)
Jan 24, 2014 1.457 1.457 1.430 1.443 3,670,369 -0.03(-2.36%)
Jan 23, 2014 1.464 1.492 1.457 1.478 5,673,555 +0.02(+1.44%)
Jan 22, 2014 1.457 1.471 1.450 1.457 1,731,238 +0.00(+0.00%)
Jan 21, 2014 1.457 1.464 1.450 1.457 730,235 +0.00(+0.00%)
Jan 17, 2014 1.464 1.457 1.457 1.457 1,023,770 -0.01(-0.48%)
Jan 16, 2014 1.485 1.485 1.457 1.464 1,688,379 -0.01(-0.94%)
Jan 15, 2014 1.464 1.485 1.464 1.478 3,618,800 +0.01(+0.95%)
Jan 14, 2014 1.457 1.464 1.450 1.464 2,065,630 +0.01(+0.48%)
Jan 13, 2014 1.450 1.457 1.430 1.457 1,949,186 -0.01(-0.95%)
Jan 10, 2014 1.457 1.478 1.457 1.471 1,352,863 +0.01(+0.48%)
Jan 09, 2014 1.471 1.472 1.450 1.464 2,656,219 -0.03(-2.33%)
Jan 08, 2014 1.443 1.513 1.436 1.499 4,269,958 +0.08(+5.39%)
Jan 07, 2014 1.416 1.433 1.412 1.423 1,049,808 +0.02(+1.49%)
Jan 06, 2014 1.416 1.416 1.402 1.402 639,414 +0.01(+0.50%)
Jan 03, 2014 1.409 1.409 1.381 1.395 1,047,877 +0.00(+0.00%)
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.