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: 4:10 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, 2022 5.592 5.592 5.508 5.526 10,392,609 -0.08(-1.49%)
Oct 28, 2022 5.489 5.610 5.470 5.610 9,190,031 +0.12(+2.21%)
Oct 27, 2022 5.620 5.675 5.489 5.489 14,725,720 -0.02(-0.34%)
Oct 26, 2022 5.564 5.620 5.461 5.508 14,340,593 -0.29(-4.98%)
Oct 25, 2022 5.666 5.862 5.666 5.797 10,670,009 +0.06(+0.97%)
Oct 24, 2022 5.685 5.778 5.559 5.741 12,625,287 -0.07(-1.28%)
Oct 21, 2022 5.601 5.825 5.587 5.815 12,625,582 +0.11(+1.96%)
Oct 20, 2022 5.638 5.899 5.638 5.703 15,876,063 +0.23(+4.26%)
Oct 19, 2022 5.461 5.545 5.433 5.470 10,211,049 -0.03(-0.51%)
Oct 18, 2022 5.647 5.652 5.424 5.498 14,658,836 -0.03(-0.51%)
Oct 17, 2022 5.498 5.564 5.461 5.526 11,052,025 +0.10(+1.89%)
Oct 14, 2022 5.675 5.694 5.387 5.424 21,524,538 -0.01(-0.17%)
Oct 13, 2022 5.088 5.526 5.009 5.433 17,066,436 +0.22(+4.29%)
Oct 12, 2022 5.191 5.340 5.154 5.209 15,808,880 +0.21(+4.29%)
Oct 11, 2022 5.144 5.163 4.995 4.995 17,068,200 -0.25(-4.80%)
Oct 10, 2022 5.396 5.405 5.228 5.247 10,514,086 -0.15(-2.76%)
Oct 07, 2022 5.573 5.582 5.387 5.396 10,690,298 -0.30(-5.24%)
Oct 06, 2022 5.759 5.815 5.685 5.694 6,702,591 -0.02(-0.33%)
Oct 05, 2022 5.545 5.727 5.545 5.713 8,531,797 +0.04(+0.66%)
Oct 04, 2022 5.536 5.694 5.536 5.675 13,836,803 +0.39(+7.41%)
Oct 03, 2022 5.228 5.331 5.186 5.284 8,254,617 +0.09(+1.80%)
Sep 30, 2022 5.172 5.303 5.172 5.191 6,195,253 -0.07(-1.24%)
Sep 29, 2022 5.359 5.368 5.247 5.256 10,722,589 -0.20(-3.59%)
Sep 28, 2022 5.359 5.461 5.293 5.452 6,566,886 +0.00(+0.00%)
Sep 27, 2022 5.461 5.526 5.396 5.452 7,985,603 +0.07(+1.39%)
Sep 26, 2022 5.396 5.480 5.321 5.377 10,011,051 -0.13(-2.37%)
Sep 23, 2022 5.526 5.545 5.470 5.508 10,449,417 -0.10(-1.83%)
Sep 22, 2022 5.731 5.731 5.601 5.610 9,813,766 -0.14(-2.43%)
Sep 21, 2022 5.787 5.918 5.750 5.750 6,518,801 -0.07(-1.28%)
Sep 20, 2022 5.918 5.932 5.797 5.825 6,511,660 -0.14(-2.34%)
Sep 19, 2022 5.871 5.964 5.871 5.964 3,936,040 +0.00(+0.00%)
Sep 16, 2022 5.862 5.964 5.853 5.964 8,516,150 +0.05(+0.79%)
Sep 15, 2022 5.927 5.992 5.871 5.918 6,105,424 -0.04(-0.63%)
Sep 14, 2022 5.955 6.048 5.946 5.955 7,635,422 +0.13(+2.24%)
Sep 13, 2022 5.974 5.992 5.815 5.825 12,148,840 -0.26(-4.29%)
Sep 12, 2022 6.095 6.123 6.058 6.086 3,466,220 +0.02(+0.31%)
Sep 09, 2022 6.002 6.113 6.002 6.067 7,453,918 +0.11(+1.88%)
Sep 08, 2022 5.890 5.964 5.829 5.955 6,347,073 -0.03(-0.47%)
Sep 07, 2022 5.862 5.992 5.853 5.983 6,582,571 +0.07(+1.26%)
Sep 06, 2022 6.113 6.084 5.880 5.908 7,717,076 -0.15(-2.46%)
Sep 02, 2022 6.160 6.207 6.030 6.058 7,671,862 -0.05(-0.76%)
Sep 01, 2022 6.086 6.137 5.978 6.104 10,770,305 -0.07(-1.21%)
Aug 31, 2022 6.244 6.328 6.169 6.179 8,997,745 +0.07(+1.07%)
Aug 30, 2022 6.141 6.169 6.039 6.113 8,703,818 +0.06(+0.92%)
Aug 29, 2022 6.104 6.151 6.048 6.058 6,231,470 -0.10(-1.66%)
Aug 26, 2022 6.440 6.440 6.160 6.160 8,202,254 -0.34(-5.17%)
Aug 25, 2022 6.318 6.514 6.318 6.496 9,282,523 +0.22(+3.57%)
Aug 24, 2022 6.244 6.309 6.225 6.272 4,833,158 +0.00(+0.00%)
Aug 23, 2022 6.207 6.328 6.188 6.272 7,820,962 +0.03(+0.45%)
Aug 22, 2022 6.337 6.370 6.235 6.244 8,874,275 -0.24(-3.74%)
Aug 19, 2022 6.598 6.603 6.477 6.486 7,191,684 -0.14(-2.11%)
Aug 18, 2022 6.551 6.663 6.524 6.626 5,690,315 +0.06(+0.85%)
Aug 17, 2022 6.589 6.654 6.533 6.570 5,648,664 -0.10(-1.54%)
Aug 16, 2022 6.719 6.752 6.649 6.673 5,136,080 -0.10(-1.51%)
Aug 15, 2022 6.747 6.812 6.710 6.775 4,960,683 +0.01(+0.14%)
Aug 12, 2022 6.673 6.803 6.645 6.766 9,818,667 +0.18(+2.69%)
Aug 11, 2022 6.570 6.822 6.561 6.589 14,064,491 +0.05(+0.71%)
Aug 10, 2022 6.337 6.542 6.318 6.542 10,759,315 +0.33(+5.25%)
Aug 09, 2022 6.384 6.430 6.189 6.216 9,338,315 -0.18(-2.77%)
Aug 08, 2022 6.421 6.454 6.328 6.393 10,785,195 -0.09(-1.44%)
Aug 05, 2022 6.505 6.617 6.477 6.486 9,141,269 +0.15(+2.35%)
Aug 04, 2022 6.281 6.384 6.253 6.337 4,987,886 +0.08(+1.34%)
Aug 03, 2022 6.188 6.263 6.123 6.253 6,401,155 +0.12(+1.98%)
Aug 02, 2022 6.095 6.263 6.076 6.132 6,517,846 -0.07(-1.20%)
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.