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 (%)
Oct 31, 2007 2.162 2.167 2.066 2.117 20,751,472 -0.07(-3.33%)
Oct 30, 2007 2.257 2.257 2.179 2.190 13,778,152 -0.09(-3.94%)
Oct 29, 2007 2.235 2.280 2.190 2.280 12,427,587 +0.07(+3.05%)
Oct 26, 2007 2.150 2.212 2.139 2.212 14,053,680 +0.08(+3.68%)
Oct 25, 2007 2.100 2.134 2.077 2.134 11,121,192 +0.06(+2.70%)
Oct 24, 2007 2.106 2.122 2.027 2.077 12,833,665 -0.04(-2.12%)
Oct 23, 2007 2.089 2.128 2.083 2.122 9,686,739 +0.04(+1.89%)
Oct 22, 2007 2.111 2.111 2.044 2.083 7,948,975 -0.03(-1.33%)
Oct 19, 2007 2.134 2.139 2.100 2.111 4,594,201 -0.04(-2.08%)
Oct 18, 2007 2.139 2.162 2.106 2.156 4,565,705 -0.01(-0.26%)
Oct 17, 2007 2.150 2.167 2.094 2.162 11,331,889 +0.03(+1.32%)
Oct 16, 2007 2.184 2.184 2.111 2.134 9,782,560 -0.04(-1.81%)
Oct 15, 2007 2.100 2.201 2.100 2.173 11,905,013 -0.06(-2.52%)
Oct 12, 2007 2.229 2.251 2.173 2.229 5,828,643 -0.03(-1.24%)
Oct 11, 2007 2.392 2.392 2.229 2.257 26,136,100 -0.19(-7.59%)
Oct 10, 2007 2.499 2.499 2.403 2.442 14,571,964 -0.07(-2.90%)
Oct 09, 2007 2.369 2.515 2.358 2.515 18,808,130 -0.41(-13.96%)
Oct 08, 2007 2.972 2.996 2.907 2.923 5,016,356 -0.08(-2.68%)
Oct 05, 2007 2.923 3.020 2.899 3.004 10,922,618 +0.10(+3.61%)
Oct 04, 2007 2.875 2.915 2.851 2.899 6,874,642 +0.04(+1.41%)
Oct 03, 2007 2.964 2.964 2.843 2.859 7,278,558 -0.14(-4.57%)
Oct 02, 2007 2.980 2.996 2.932 2.996 7,357,032 +0.03(+1.09%)
Oct 01, 2007 2.875 2.996 2.867 2.964 4,796,331 +0.07(+2.51%)
Sep 28, 2007 2.940 2.948 2.843 2.891 5,193,341 -0.03(-1.10%)
Sep 27, 2007 2.883 2.940 2.875 2.923 7,154,267 +0.02(+0.83%)
Sep 26, 2007 2.867 2.940 2.859 2.899 7,912,184 +0.03(+1.12%)
Sep 25, 2007 2.851 2.875 2.811 2.867 7,267,632 -0.02(-0.56%)
Sep 24, 2007 2.859 2.883 2.819 2.883 8,826,179 +0.04(+1.42%)
Sep 21, 2007 2.819 2.851 2.702 2.843 11,636,580 +0.06(+2.32%)
Sep 20, 2007 2.811 2.819 2.714 2.779 15,095,630 -0.04(-1.43%)
Sep 19, 2007 2.762 2.867 2.738 2.819 17,509,068 +0.06(+2.34%)
Sep 18, 2007 2.682 2.779 2.666 2.754 15,746,391 +0.10(+3.64%)
Sep 17, 2007 2.674 2.698 2.658 2.658 4,599,030 -0.04(-1.49%)
Sep 14, 2007 2.650 2.706 2.617 2.698 9,141,315 +0.04(+1.51%)
Sep 13, 2007 2.609 2.658 2.601 2.658 7,349,706 +0.06(+2.48%)
Sep 12, 2007 2.609 2.642 2.569 2.593 7,237,459 -0.03(-1.23%)
Sep 11, 2007 2.561 2.625 2.561 2.625 5,201,861 +0.08(+3.16%)
Sep 10, 2007 2.609 2.625 2.545 2.545 13,546,644 -0.07(-2.77%)
Sep 07, 2007 2.585 2.617 2.561 2.617 10,524,911 -0.01(-0.31%)
Sep 06, 2007 2.585 2.634 2.585 2.625 4,590,959 +0.03(+1.24%)
Sep 05, 2007 2.617 2.642 2.585 2.593 8,293,750 -0.06(-2.13%)
Sep 04, 2007 2.625 2.682 2.625 2.650 9,396,727 -0.01(-0.30%)
Aug 31, 2007 2.609 2.658 2.585 2.658 9,240,277 +0.11(+4.43%)
Aug 30, 2007 2.537 2.585 2.521 2.545 5,158,775 -0.01(-0.32%)
Aug 29, 2007 2.521 2.569 2.497 2.553 11,746,716 +0.10(+3.93%)
Aug 28, 2007 2.561 2.561 2.456 2.456 13,124,352 -0.12(-4.69%)
Aug 27, 2007 2.585 2.593 2.553 2.577 4,751,010 -0.06(-2.14%)
Aug 24, 2007 2.585 2.634 2.585 2.634 9,796,297 +0.01(+0.31%)
Aug 23, 2007 2.601 2.625 2.561 2.625 9,176,827 +0.05(+1.87%)
Aug 22, 2007 2.505 2.577 2.505 2.577 12,721,553 +0.10(+4.23%)
Aug 21, 2007 2.521 2.521 2.448 2.472 5,868,515 -0.06(-2.54%)
Aug 20, 2007 2.577 2.585 2.521 2.537 8,853,744 -0.04(-1.56%)
Aug 17, 2007 2.424 2.585 2.336 2.577 17,070,510 +0.22(+9.22%)
Aug 16, 2007 2.416 2.472 2.295 2.360 18,247,988 -0.07(-2.98%)
Aug 15, 2007 2.513 2.513 2.432 2.432 9,511,085 -0.06(-2.58%)
Aug 14, 2007 2.634 2.642 2.497 2.497 9,779,162 -0.13(-4.91%)
Aug 13, 2007 2.634 2.650 2.593 2.625 9,828,829 +0.06(+2.52%)
Aug 10, 2007 2.529 2.634 2.497 2.561 5,520,118 +0.01(+0.32%)
Aug 09, 2007 2.545 2.642 2.537 2.553 14,538,892 -0.10(-3.94%)
Aug 08, 2007 2.585 2.674 2.569 2.658 10,928,239 +0.10(+3.77%)
Aug 07, 2007 2.497 2.569 2.481 2.561 6,352,271 +0.06(+2.58%)
Aug 06, 2007 2.464 2.561 2.448 2.497 8,186,192 +0.00(+0.00%)
Aug 03, 2007 2.557 2.601 2.489 2.497 7,673,038 -0.10(-4.02%)
Aug 02, 2007 2.569 2.625 2.561 2.601 5,135,680 +0.10(+3.86%)
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.