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, 2022 8.797 8.797 8.490 8.499 14,241,388 -0.24(-2.77%)
Mar 30, 2022 8.863 8.961 8.742 8.742 10,336,302 -0.17(-1.88%)
Mar 29, 2022 8.863 8.947 8.811 8.909 9,248,016 +0.09(+1.06%)
Mar 28, 2022 8.807 8.825 8.620 8.816 6,309,567 +0.02(+0.21%)
Mar 25, 2022 8.676 8.797 8.611 8.797 20,519,662 +0.04(+0.43%)
Mar 24, 2022 8.592 8.769 8.527 8.760 10,616,626 +0.24(+2.84%)
Mar 23, 2022 8.742 8.751 8.518 8.518 8,230,512 -0.31(-3.48%)
Mar 22, 2022 8.825 8.919 8.769 8.825 8,210,595 +0.06(+0.64%)
Mar 21, 2022 8.807 8.863 8.634 8.769 6,923,059 -0.07(-0.74%)
Mar 18, 2022 8.714 8.844 8.630 8.835 11,090,665 +0.07(+0.74%)
Mar 17, 2022 8.658 8.788 8.555 8.769 7,964,894 +0.07(+0.75%)
Mar 16, 2022 8.397 8.714 8.331 8.704 14,801,210 +0.35(+4.24%)
Mar 15, 2022 8.098 8.359 7.963 8.350 12,609,371 +0.19(+2.28%)
Mar 14, 2022 8.350 8.476 8.108 8.164 21,051,144 -0.21(-2.56%)
Mar 11, 2022 8.630 8.681 8.369 8.378 9,142,882 -0.14(-1.64%)
Mar 10, 2022 8.574 8.602 8.443 8.518 7,545,097 -0.15(-1.72%)
Mar 09, 2022 8.611 8.723 8.555 8.667 12,501,389 +0.45(+5.44%)
Mar 08, 2022 8.220 8.448 8.052 8.220 14,682,151 +0.02(+0.23%)
Mar 07, 2022 8.536 8.606 8.182 8.201 13,865,590 -0.41(-4.76%)
Mar 04, 2022 8.714 8.797 8.527 8.611 11,414,516 -0.26(-2.94%)
Mar 03, 2022 8.956 8.965 8.788 8.872 7,862,649 -0.07(-0.83%)
Mar 02, 2022 8.825 9.021 8.760 8.947 9,443,465 +0.23(+2.67%)
Mar 01, 2022 8.835 8.909 8.641 8.714 11,850,920 +0.07(+0.75%)
Feb 28, 2022 8.695 8.746 8.518 8.648 9,062,670 -0.13(-1.49%)
Feb 25, 2022 8.630 8.779 8.578 8.779 10,649,487 +0.17(+1.95%)
Feb 24, 2022 8.276 8.630 8.164 8.611 24,190,436 -0.16(-1.81%)
Feb 23, 2022 8.919 9.058 8.737 8.769 8,122,100 +0.00(+0.00%)
Feb 22, 2022 8.714 8.974 8.690 8.769 8,062,118 -0.09(-1.05%)
Feb 18, 2022 8.863 0 -0.01(-0.11%)
Feb 17, 2022 9.049 9.059 8.872 8.872 8,925,517 -0.28(-3.05%)
Feb 16, 2022 9.096 9.170 8.965 9.152 8,312,867 -0.07(-0.81%)
Feb 15, 2022 9.002 9.235 9.002 9.226 15,543,048 +0.38(+4.32%)
Feb 14, 2022 8.881 8.984 8.751 8.844 8,623,896 -0.16(-1.76%)
Feb 11, 2022 9.329 9.354 8.974 9.002 13,219,757 -0.25(-2.72%)
Feb 10, 2022 9.273 9.524 9.207 9.254 9,952,429 -0.30(-3.12%)
Feb 09, 2022 9.431 9.562 9.263 9.552 9,566,062 +0.21(+2.30%)
Feb 08, 2022 9.133 9.357 9.133 9.338 7,727,561 +0.28(+3.09%)
Feb 07, 2022 9.012 9.170 8.960 9.058 10,768,878 -0.14(-1.52%)
Feb 04, 2022 8.853 9.242 8.844 9.198 11,331,565 +0.35(+4.00%)
Feb 03, 2022 8.937 8.807 8.844 11,528,546 -0.28(-3.06%)
Feb 02, 2022 9.114 9.245 8.919 9.124 10,060,177 +0.00(+0.00%)
Feb 01, 2022 9.263 9.291 8.928 9.124 10,011,557 -0.04(-0.41%)
Jan 31, 2022 8.714 9.170 9.161 18,338,230 +0.50(+5.81%)
Jan 28, 2022 8.751 8.821 8.406 8.658 17,132,276 -0.07(-0.75%)
Jan 27, 2022 9.366 9.375 8.686 8.723 19,347,982 -0.55(-5.93%)
Jan 26, 2022 9.618 9.683 9.198 9.273 17,899,200 -0.17(-1.78%)
Jan 25, 2022 10.01 10.04 9.329 9.440 23,465,098 -0.73(-7.15%)
Jan 24, 2022 10.13 10.20 9.632 10.17 20,658,286 +0.03(+0.28%)
Jan 21, 2022 10.38 10.50 10.12 10.14 12,450,633 -0.23(-2.25%)
Jan 20, 2022 10.75 10.86 10.37 10.37 10,164,891 -0.07(-0.71%)
Jan 19, 2022 10.63 10.84 10.45 10.45 8,672,350 -0.12(-1.15%)
Jan 18, 2022 10.75 10.78 10.57 10.57 8,128,968 -0.33(-2.99%)
Jan 14, 2022 10.89 0 +0.27(+2.54%)
Jan 13, 2022 10.70 11.14 10.62 10.62 10,846,520 +0.13(+1.24%)
Jan 12, 2022 10.49 10.58 10.37 10.49 5,710,519 -0.11(-1.06%)
Jan 11, 2022 10.40 10.61 10.34 10.61 7,518,208 +0.22(+2.15%)
Jan 10, 2022 10.20 10.38 10.12 10.38 9,737,678 +0.11(+1.09%)
Jan 07, 2022 10.62 10.65 10.13 10.27 13,093,283 -0.46(-4.26%)
Jan 06, 2022 10.44 10.74 10.30 10.73 10,235,629 +0.34(+3.32%)
Jan 05, 2022 10.62 10.79 10.36 10.38 7,132,094 -0.34(-3.21%)
Jan 04, 2022 10.81 10.83 10.49 10.73 8,903,192 -0.12(-1.12%)
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.