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: 4:00 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 29, 2009 1.854 1.907 1.842 1.878 11,057,234 +0.02(+1.27%)
May 28, 2009 1.772 1.866 1.772 1.854 8,400,485 +0.05(+2.93%)
May 27, 2009 1.842 1.872 1.795 1.801 8,611,561 -0.05(-2.54%)
May 26, 2009 1.790 1.854 1.731 1.848 7,902,055 +0.05(+2.94%)
May 22, 2009 1.801 1.836 1.790 1.795 7,919,114 -0.02(-0.97%)
May 21, 2009 1.848 1.854 1.790 1.813 6,300,377 -0.04(-2.22%)
May 20, 2009 1.860 1.924 1.854 1.854 10,259,219 -0.03(-1.56%)
May 19, 2009 1.848 1.907 1.848 1.883 8,395,600 +0.01(+0.63%)
May 18, 2009 1.842 1.895 1.819 1.872 8,678,495 +0.09(+4.93%)
May 15, 2009 1.766 1.854 1.766 1.784 12,363,122 +0.02(+1.33%)
May 14, 2009 1.795 1.813 1.737 1.760 18,148,530 -0.05(-2.91%)
May 13, 2009 1.866 1.919 1.807 1.813 12,268,737 -0.11(-5.50%)
May 12, 2009 1.966 1.983 1.878 1.919 5,781,971 -0.01(-0.61%)
May 11, 2009 1.889 1.983 1.889 1.930 5,266,080 -0.06(-2.95%)
May 08, 2009 1.948 1.989 1.936 1.989 6,050,018 +0.06(+3.04%)
May 07, 2009 2.054 2.059 1.895 1.930 10,335,380 -0.14(-6.80%)
May 06, 2009 2.013 2.077 1.995 2.071 9,732,559 +0.07(+3.52%)
May 05, 2009 1.930 2.030 1.895 2.001 13,240,759 -0.06(-2.85%)
May 04, 2009 1.819 2.095 1.801 2.059 14,819,289 +0.25(+13.59%)
May 01, 2009 1.760 1.813 1.760 1.813 6,024,728 +0.02(+1.31%)
Apr 30, 2009 1.748 1.836 1.672 1.790 28,159,750 +0.08(+4.45%)
Apr 29, 2009 1.614 1.760 1.614 1.713 33,747,660 +0.18(+11.88%)
Apr 28, 2009 1.555 1.572 1.526 1.531 6,037,531 -0.05(-2.97%)
Apr 27, 2009 1.649 1.649 1.572 1.578 10,382,991 -0.10(-5.94%)
Apr 24, 2009 1.684 1.713 1.666 1.678 8,081,816 -0.01(-0.69%)
Apr 23, 2009 1.790 1.790 1.672 1.690 22,418,294 -0.09(-4.95%)
Apr 22, 2009 1.748 1.795 1.737 1.778 8,879,233 +0.10(+5.94%)
Apr 21, 2009 1.602 1.696 1.602 1.678 7,076,384 +0.02(+1.06%)
Apr 20, 2009 1.696 1.713 1.655 1.660 4,503,330 -0.08(-4.39%)
Apr 17, 2009 1.713 1.754 1.702 1.737 8,518,918 +0.02(+1.37%)
Apr 16, 2009 1.702 1.737 1.684 1.713 12,982,934 +0.01(+0.69%)
Apr 15, 2009 1.672 1.707 1.643 1.702 12,933,056 +0.01(+0.69%)
Apr 14, 2009 1.672 1.702 1.666 1.690 13,686,451 +0.05(+2.86%)
Apr 13, 2009 1.637 1.666 1.596 1.643 3,077,822 -0.04(-2.10%)
Apr 09, 2009 1.614 1.702 1.614 1.678 5,695,424 +0.09(+5.54%)
Apr 08, 2009 1.572 1.602 1.555 1.590 7,584,799 -0.05(-2.87%)
Apr 07, 2009 1.649 1.649 1.526 1.637 8,516,808 -0.01(-0.71%)
Apr 06, 2009 1.666 1.666 1.555 1.649 8,127,608 -0.01(-0.35%)
Apr 03, 2009 1.514 1.672 1.514 1.655 6,678,988 -0.05(-3.09%)
Apr 02, 2009 1.555 1.707 1.555 1.707 6,766,635 +0.16(+10.65%)
Apr 01, 2009 1.479 1.549 1.479 1.543 5,027,894 +0.06(+3.95%)
Mar 31, 2009 1.479 1.514 1.461 1.484 7,666,591 +0.01(+0.40%)
Mar 30, 2009 1.496 1.496 1.438 1.479 7,752,841 -0.18(-10.64%)
Mar 26, 2009 1.619 1.713 1.608 1.655 9,163,397 +0.04(+2.17%)
Mar 25, 2009 1.520 1.666 1.514 1.619 10,016,024 +0.17(+11.74%)
Mar 24, 2009 1.479 1.660 1.420 1.449 18,007,374 -0.02(-1.59%)
Mar 23, 2009 1.438 1.490 1.432 1.473 17,412,832 +0.22(+17.84%)
Mar 20, 2009 1.285 1.303 1.238 1.250 7,310,498 -0.05(-4.05%)
Mar 19, 2009 1.314 1.338 1.285 1.303 7,169,862 -0.04(-3.06%)
Mar 18, 2009 1.232 1.367 1.232 1.344 18,958,326 +0.09(+7.51%)
Mar 17, 2009 1.279 1.291 1.244 1.250 7,633,538 -0.04(-3.18%)
Mar 16, 2009 1.314 1.367 1.279 1.291 5,177,640 -0.06(-4.35%)
Mar 13, 2009 1.308 1.355 1.285 1.349 0 +0.04(+3.14%)
Mar 12, 2009 1.179 1.308 1.173 1.308 11,076,295 +0.15(+12.63%)
Mar 11, 2009 1.197 1.232 1.138 1.162 7,176,350 -0.05(-3.88%)
Mar 10, 2009 1.121 1.209 1.085 1.209 11,413,374 +0.15(+14.44%)
Mar 09, 2009 1.056 1.121 1.044 1.056 9,506,288 +0.02(+1.69%)
Mar 06, 2009 1.080 1.085 1.021 1.039 0 -0.01(-1.12%)
Mar 05, 2009 1.080 1.085 1.039 1.050 1,368,835 -0.03(-2.72%)
Mar 04, 2009 1.050 1.080 1.050 1.080 4,505,854 +0.11(+11.51%)
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.