Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	7.720	7.790	7.655	7.790	10,510,326	+0.03(+0.39%)
Apr 25, 2024	7.600	7.790	7.570	7.760	12,049,458	+0.06(+0.78%)
Apr 24, 2024	7.680	7.799	7.425	7.700	13,795,813	+0.10(+1.32%)
Apr 23, 2024	7.470	7.610	7.460	7.600	8,454,409	+0.12(+1.60%)
Apr 22, 2024	7.440	7.530	7.350	7.480	10,646,382	+0.08(+1.08%)
Apr 19, 2024	7.510	7.610	7.380	7.400	15,424,774	-0.13(-1.73%)
Apr 18, 2024	7.590	7.610	7.475	7.530	12,083,235	-0.06(-0.79%)
Apr 17, 2024	7.700	7.715	7.560	7.590	11,500,225	-0.07(-0.91%)
Apr 16, 2024	7.700	7.710	7.630	7.660	7,835,700	-0.16(-2.05%)
Apr 15, 2024	8.030	8.030	7.750	7.820	7,461,937	-0.15(-1.88%)
Apr 12, 2024	8.100	8.110	7.970	7.970	9,790,132	-0.21(-2.57%)
Apr 11, 2024	8.180	8.190	8.060	8.180	5,972,607	+0.00(+0.00%)
Apr 10, 2024	8.230	8.320	8.160	8.180	8,863,258	-0.09(-1.09%)
Apr 09, 2024	8.220	8.290	8.150	8.270	7,035,898	+0.09(+1.10%)
Apr 08, 2024	8.130	8.230	8.075	8.180	5,575,859	+0.12(+1.49%)
Apr 05, 2024	7.990	8.080	7.940	8.060	4,837,902	+0.06(+0.75%)
Apr 04, 2024	8.200	8.250	7.990	8.000	10,087,311	-0.15(-1.84%)
Apr 03, 2024	8.070	8.155	8.020	8.150	4,144,618	+0.04(+0.49%)
Apr 02, 2024	8.090	8.160	8.060	8.110	8,332,192	-0.02(-0.25%)
Apr 01, 2024	8.060	8.195	8.055	8.130	6,593,967	+0.04(+0.49%)
Mar 28, 2024	8.010	8.070	8.070	8.090	5,079,015	+0.11(+1.38%)
Mar 27, 2024	8.000	8.000	7.930	7.980	7,112,582	+0.03(+0.38%)
Mar 26, 2024	8.020	8.040	7.940	7.950	7,401,478	-0.04(-0.50%)
Mar 25, 2024	8.070	8.090	7.990	7.990	4,720,890	-0.17(-2.08%)
Mar 22, 2024	8.240	8.240	8.145	8.160	4,702,013	-0.18(-2.16%)
Mar 21, 2024	8.440	8.470	8.330	8.340	6,735,125	-0.06(-0.71%)
Mar 20, 2024	8.240	8.400	8.230	8.400	6,846,300	+0.14(+1.69%)
Mar 19, 2024	8.260	8.315	8.160	8.260	7,342,534	+0.15(+1.85%)
Mar 18, 2024	8.070	8.130	8.025	8.110	7,228,936	+0.09(+1.12%)
Mar 15, 2024	8.110	8.180	8.010	8.020	16,064,144	-0.21(-2.55%)
Mar 14, 2024	8.320	8.355	8.160	8.230	8,022,255	-0.09(-1.08%)
Mar 13, 2024	8.430	8.480	8.320	8.320	7,759,024	-0.16(-1.89%)
Mar 12, 2024	8.330	8.490	8.280	8.480	9,434,702	+0.30(+3.67%)
Mar 11, 2024	8.200	8.275	8.130	8.180	6,574,197	-0.03(-0.37%)
Mar 08, 2024	8.250	8.450	8.205	8.210	13,453,747	-0.04(-0.48%)
Mar 07, 2024	7.990	8.300	7.965	8.250	11,399,024	+0.34(+4.30%)
Mar 06, 2024	7.760	8.000	7.755	7.910	9,735,155	+0.27(+3.53%)
Mar 05, 2024	7.670	7.700	7.590	7.640	6,344,321	-0.10(-1.29%)
Mar 04, 2024	7.810	7.820	7.710	7.740	6,657,260	-0.07(-0.90%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

United Microelectronics Corp ADR (NY: UMC )

Historical Prices