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 )

7.940 -0.060 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 30, 2008 1.898 1.960 1.898 1.948 4,596,770 +0.04(+2.06%)
May 29, 2008 1.909 1.931 1.887 1.909 6,483,591 -0.02(-0.87%)
May 28, 2008 1.915 1.937 1.887 1.926 5,254,986 +0.01(+0.29%)
May 27, 2008 1.875 1.931 1.875 1.920 3,297,790 +0.03(+1.48%)
May 26, 2008 1.943 1.943 1.864 1.892 0 +0.00(+0.00%)
May 23, 2008 1.943 1.943 1.864 1.892 3,424,432 -0.05(-2.60%)
May 22, 2008 1.920 1.960 1.920 1.943 4,114,182 -0.01(-0.57%)
May 21, 2008 1.965 1.971 1.903 1.954 5,160,579 -0.01(-0.57%)
May 20, 2008 2.021 2.021 1.954 1.965 4,153,311 -0.07(-3.58%)
May 19, 2008 2.094 2.117 2.038 2.038 4,906,039 -0.04(-2.16%)
May 16, 2008 1.999 2.094 1.982 2.083 7,868,260 +0.12(+6.30%)
May 15, 2008 1.898 1.960 1.898 1.960 6,085,336 +0.06(+3.25%)
May 14, 2008 1.926 1.937 1.898 1.898 4,124,930 -0.03(-1.46%)
May 13, 2008 1.915 1.926 1.892 1.926 3,305,556 +0.02(+1.18%)
May 12, 2008 1.830 1.909 1.830 1.903 4,131,265 +0.05(+2.73%)
May 09, 2008 1.887 1.887 1.847 1.853 2,925,976 -0.01(-0.60%)
May 08, 2008 1.875 1.903 1.864 1.864 3,608,741 +0.00(+0.00%)
May 07, 2008 1.954 1.954 1.864 1.864 4,646,997 -0.12(-5.95%)
May 06, 2008 1.915 1.988 1.898 1.982 13,864,082 +0.07(+3.52%)
May 05, 2008 1.937 1.943 1.903 1.915 2,820,264 -0.11(-5.28%)
May 02, 2008 1.965 2.021 1.931 2.021 5,627,476 +0.08(+4.05%)
May 01, 2008 1.903 1.993 1.903 1.943 9,116,921 +0.00(+0.00%)
Apr 30, 2008 1.892 1.943 1.887 1.943 6,637,903 +0.02(+1.17%)
Apr 29, 2008 1.931 1.931 1.875 1.920 5,711,888 -0.02(-0.87%)
Apr 28, 2008 1.931 1.960 1.931 1.937 4,947,489 -0.01(-0.58%)
Apr 25, 2008 1.948 1.948 1.898 1.948 5,230,114 +0.01(+0.58%)
Apr 24, 2008 1.954 1.954 1.881 1.937 8,493,362 +0.01(+0.29%)
Apr 23, 2008 1.937 1.954 1.898 1.931 3,763,685 +0.02(+0.88%)
Apr 22, 2008 1.960 1.965 1.881 1.915 6,754,803 -0.07(-3.67%)
Apr 21, 2008 1.976 1.988 1.948 1.988 4,558,547 +0.02(+1.14%)
Apr 18, 2008 1.971 1.993 1.954 1.965 9,193,609 -0.01(-0.28%)
Apr 17, 2008 1.971 1.976 1.948 1.971 3,937,563 -0.02(-0.85%)
Apr 16, 2008 1.931 2.010 1.926 1.988 9,927,896 +0.08(+4.42%)
Apr 15, 2008 1.875 1.903 1.842 1.903 4,056,469 +0.07(+3.67%)
Apr 14, 2008 1.875 1.875 1.836 1.836 3,700,671 +0.00(+0.00%)
Apr 11, 2008 1.853 1.875 1.825 1.836 4,908,746 -0.04(-2.10%)
Apr 10, 2008 1.881 1.903 1.853 1.875 8,064,764 +0.05(+2.77%)
Apr 09, 2008 1.853 1.853 1.814 1.825 6,257,139 -0.01(-0.61%)
Apr 08, 2008 1.887 1.892 1.830 1.836 18,134,394 -0.07(-3.82%)
Apr 07, 2008 1.926 1.960 1.892 1.909 15,515,005 -0.03(-1.45%)
Apr 04, 2008 1.948 1.976 1.915 1.937 9,490,207 -0.03(-1.43%)
Apr 03, 2008 1.937 1.982 1.920 1.965 6,647,401 +0.00(+0.00%)
Apr 02, 2008 1.993 1.993 1.920 1.965 6,664,396 -0.01(-0.28%)
Apr 01, 2008 1.926 1.971 1.892 1.971 10,343,122 +0.07(+3.85%)
Mar 31, 2008 1.887 1.909 1.875 1.898 2,700,026 +0.01(+0.30%)
Mar 28, 2008 1.960 1.965 1.875 1.892 6,559,086 -0.09(-4.53%)
Mar 27, 2008 1.948 1.982 1.892 1.982 13,222,522 +0.04(+2.02%)
Mar 26, 2008 1.960 2.016 1.943 1.943 7,221,180 -0.08(-3.89%)
Mar 25, 2008 2.021 2.033 1.971 2.021 8,707,123 -0.03(-1.37%)
Mar 24, 2008 1.965 2.077 1.920 2.049 14,070,365 +0.21(+11.28%)
Mar 21, 2008 1.774 1.915 1.774 1.842 11,230,072 +0.00(+0.00%)
Mar 20, 2008 1.774 1.915 1.774 1.842 11,230,072 +0.08(+4.46%)
Mar 19, 2008 1.785 1.858 1.763 1.763 12,150,706 -0.06(-3.38%)
Mar 18, 2008 1.729 1.858 1.729 1.825 13,181,939 +0.12(+6.91%)
Mar 17, 2008 1.668 1.752 1.639 1.707 15,854,165 +0.07(+4.11%)
Mar 14, 2008 1.785 1.785 1.639 1.639 10,067,120 -0.16(-9.03%)
Mar 13, 2008 1.780 1.819 1.757 1.802 9,064,286 +0.02(+0.94%)
Mar 12, 2008 1.802 1.836 1.780 1.785 6,891,974 -0.05(-2.75%)
Mar 11, 2008 1.746 1.892 1.746 1.836 10,788,096 +0.12(+6.86%)
Mar 10, 2008 1.791 1.791 1.707 1.718 9,881,438 -0.04(-2.24%)
Mar 07, 2008 1.830 1.830 1.757 1.757 10,927,008 -0.07(-3.99%)
Mar 06, 2008 1.836 1.836 1.785 1.830 9,242,743 +0.01(+0.31%)
Mar 05, 2008 1.769 1.836 1.769 1.825 6,891,956 +0.04(+2.52%)
Mar 04, 2008 1.791 1.802 1.746 1.780 10,957,514 +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.