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, 2006 2.779 2.819 2.746 2.746 4,307,237 +0.02(+0.59%)
Mar 30, 2006 2.722 2.754 2.658 2.730 7,678,501 +0.06(+2.11%)
Mar 29, 2006 2.601 2.674 2.593 2.674 6,397,344 +0.08(+3.11%)
Mar 28, 2006 2.585 2.609 2.577 2.593 3,016,642 +0.01(+0.31%)
Mar 27, 2006 2.569 2.601 2.561 2.585 4,436,122 +0.03(+1.26%)
Mar 24, 2006 2.513 2.561 2.505 2.553 5,925,881 +0.02(+0.64%)
Mar 23, 2006 2.577 2.585 2.521 2.537 5,730,441 -0.02(-0.94%)
Mar 22, 2006 2.561 2.585 2.553 2.561 2,642,154 -0.01(-0.31%)
Mar 21, 2006 2.561 2.625 2.561 2.569 4,458,969 -0.03(-1.24%)
Mar 20, 2006 2.553 2.601 2.553 2.601 3,809,698 +0.05(+1.89%)
Mar 17, 2006 2.545 2.577 2.545 2.553 3,535,786 +0.00(+0.00%)
Mar 16, 2006 2.617 2.617 2.537 2.553 5,009,030 -0.06(-2.46%)
Mar 15, 2006 2.601 2.634 2.569 2.617 7,965,079 +0.02(+0.62%)
Mar 14, 2006 2.545 2.609 2.521 2.601 4,185,428 +0.02(+0.94%)
Mar 13, 2006 2.553 2.601 2.553 2.577 3,276,897 +0.02(+0.95%)
Mar 10, 2006 2.537 2.593 2.537 2.553 3,054,389 +0.06(+2.26%)
Mar 09, 2006 2.529 2.569 2.497 2.497 3,056,748 -0.03(-1.27%)
Mar 08, 2006 2.497 2.561 2.481 2.529 7,238,204 +0.01(+0.32%)
Mar 07, 2006 2.545 2.577 2.497 2.521 9,041,361 -0.07(-2.80%)
Mar 06, 2006 2.650 2.650 2.593 2.593 7,172,147 -0.01(-0.31%)
Mar 03, 2006 2.625 2.634 2.601 2.601 3,829,565 -0.03(-1.22%)
Mar 02, 2006 2.625 2.658 2.609 2.634 6,317,132 -0.04(-1.51%)
Mar 01, 2006 2.561 2.690 2.553 2.674 10,261,800 +0.14(+5.40%)
Feb 28, 2006 2.569 2.585 2.521 2.537 8,119,419 -0.03(-1.25%)
Feb 27, 2006 2.577 2.601 2.561 2.569 8,684,752 -0.02(-0.62%)
Feb 24, 2006 2.561 2.601 2.553 2.585 8,190,070 +0.03(+1.26%)
Feb 23, 2006 2.537 2.601 2.521 2.553 10,620,644 +0.01(+0.32%)
Feb 22, 2006 2.513 2.553 2.497 2.545 6,379,712 +0.03(+1.28%)
Feb 21, 2006 2.545 2.561 2.505 2.513 12,067,564 -0.02(-0.64%)
Feb 17, 2006 2.609 2.609 2.529 2.529 16,562,045 -0.08(-3.09%)
Feb 16, 2006 2.577 2.617 2.561 2.609 15,646,188 +0.11(+4.52%)
Feb 15, 2006 2.472 2.497 2.440 2.497 12,876,017 +0.06(+2.65%)
Feb 14, 2006 2.416 2.440 2.400 2.432 15,139,461 -0.02(-0.66%)
Feb 13, 2006 2.537 2.569 2.432 2.448 6,141,559 -0.14(-5.30%)
Feb 10, 2006 2.561 2.585 2.529 2.585 9,150,007 +0.02(+0.94%)
Feb 09, 2006 2.505 2.617 2.489 2.561 16,761,955 +0.06(+2.58%)
Feb 08, 2006 2.472 2.521 2.472 2.497 9,166,770 +0.00(+0.00%)
Feb 07, 2006 2.553 2.553 2.489 2.497 7,283,277 -0.01(-0.32%)
Feb 06, 2006 2.513 2.537 2.497 2.505 3,433,472 +0.02(+0.65%)
Feb 03, 2006 2.545 2.545 2.472 2.489 9,513,444 -0.10(-3.74%)
Feb 02, 2006 2.617 2.642 2.553 2.585 4,326,731 -0.06(-2.13%)
Feb 01, 2006 2.634 2.682 2.625 2.642 3,408,390 +0.00(+0.00%)
Jan 31, 2006 2.746 2.746 2.617 2.642 11,656,322 -0.10(-3.81%)
Jan 30, 2006 2.730 2.762 2.674 2.746 7,050,215 +0.04(+1.49%)
Jan 27, 2006 2.658 2.730 2.617 2.706 13,511,505 +0.06(+2.44%)
Jan 26, 2006 2.545 2.642 2.529 2.642 6,566,087 +0.15(+6.15%)
Jan 25, 2006 2.537 2.545 2.489 2.489 4,599,154 -0.05(-1.90%)
Jan 24, 2006 2.513 2.553 2.513 2.537 3,876,625 +0.03(+1.29%)
Jan 23, 2006 2.505 2.521 2.481 2.505 7,618,777 +0.02(+0.65%)
Jan 20, 2006 2.577 2.577 2.481 2.489 11,257,249 -0.04(-1.59%)
Jan 19, 2006 2.521 2.561 2.513 2.529 13,399,630 +0.02(+0.96%)
Jan 18, 2006 2.456 2.521 2.432 2.505 11,482,488 -0.01(-0.32%)
Jan 17, 2006 2.561 2.569 2.505 2.513 9,962,309 -0.05(-1.89%)
Jan 13, 2006 2.553 2.585 2.521 2.561 5,640,544 +0.00(+0.00%)
Jan 12, 2006 2.601 2.625 2.537 2.561 7,650,067 -0.06(-2.15%)
Jan 11, 2006 2.625 2.650 2.545 2.617 14,171,826 +0.01(+0.31%)
Jan 10, 2006 2.593 2.658 2.593 2.609 9,617,621 -0.11(-4.14%)
Jan 09, 2006 2.658 2.754 2.625 2.722 15,055,773 +0.10(+3.68%)
Jan 06, 2006 2.529 2.634 2.513 2.625 22,688,332 +0.11(+4.49%)
Jan 05, 2006 2.513 2.537 2.497 2.513 14,774,161 -0.01(-0.32%)
Jan 04, 2006 2.569 2.569 2.497 2.521 5,307,528 -0.05(-1.88%)
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.