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 )

8.050 +0.110 (+1.39%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 10, 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, 2015 1.584 1.584 1.570 1.570 464,064 -0.03(-1.75%)
May 28, 2015 1.577 1.598 1.577 1.598 601,651 +0.01(+0.88%)
May 27, 2015 1.577 1.598 1.570 1.584 505,739 +0.01(+0.44%)
May 26, 2015 1.570 1.584 1.549 1.577 957,241 +0.01(+0.44%)
May 22, 2015 1.577 1.570 1.570 1.570 511,044 +0.01(+0.90%)
May 21, 2015 1.570 1.570 1.549 1.556 1,452,183 -0.03(-1.76%)
May 20, 2015 1.591 1.598 1.577 1.584 958,065 -0.01(-0.44%)
May 19, 2015 1.577 1.605 1.574 1.591 1,576,986 +0.03(+1.79%)
May 18, 2015 1.563 1.577 1.556 1.563 1,431,192 -0.01(-0.44%)
May 15, 2015 1.556 1.570 1.542 1.570 872,480 +0.02(+1.35%)
May 14, 2015 1.549 1.570 1.535 1.549 2,149,073 +0.00(+0.00%)
May 13, 2015 1.542 1.549 1.528 1.549 1,641,285 +0.03(+2.30%)
May 12, 2015 1.521 1.528 1.507 1.514 1,852,935 -0.01(-0.91%)
May 11, 2015 1.563 1.563 1.507 1.528 13,725,702 -0.03(-1.79%)
May 08, 2015 1.563 1.570 1.549 1.556 2,365,844 -0.04(-2.62%)
May 07, 2015 1.591 1.598 1.570 1.598 1,077,636 -0.03(-2.14%)
May 06, 2015 1.626 1.633 1.612 1.633 1,041,516 +0.02(+1.30%)
May 05, 2015 1.619 1.633 1.591 1.612 2,225,114 -0.01(-0.43%)
May 04, 2015 1.647 1.647 1.612 1.619 1,956,568 -0.06(-3.33%)
May 01, 2015 1.668 1.689 1.654 1.675 1,054,743 -0.01(-0.83%)
Apr 30, 2015 1.668 1.689 1.647 1.689 3,546,566 +0.00(+0.00%)
Apr 29, 2015 1.647 1.703 1.647 1.689 1,032,467 +0.01(+0.83%)
Apr 28, 2015 1.703 1.703 1.668 1.675 803,800 -0.03(-2.04%)
Apr 27, 2015 1.661 1.710 1.661 1.710 1,283,292 +0.06(+3.38%)
Apr 24, 2015 1.668 1.675 1.640 1.654 407,806 +0.00(+0.00%)
Apr 23, 2015 1.633 1.654 1.619 1.654 1,167,040 +0.06(+3.95%)
Apr 22, 2015 1.577 1.605 1.570 1.591 2,344,261 +0.00(+0.00%)
Apr 21, 2015 1.570 1.591 1.549 1.591 3,627,634 +0.05(+3.17%)
Apr 20, 2015 1.549 1.556 1.518 1.542 1,869,478 -0.01(-0.90%)
Apr 17, 2015 1.584 1.584 1.532 1.556 2,527,952 -0.05(-3.04%)
Apr 16, 2015 1.612 1.619 1.577 1.605 972,508 -0.03(-2.13%)
Apr 15, 2015 1.605 1.640 1.598 1.640 1,078,329 +0.01(+0.86%)
Apr 14, 2015 1.661 1.668 1.619 1.626 1,750,935 -0.05(-2.92%)
Apr 13, 2015 1.696 1.696 1.675 1.675 473,818 -0.02(-1.23%)
Apr 10, 2015 1.703 1.710 1.689 1.696 630,171 -0.01(-0.82%)
Apr 09, 2015 1.717 1.717 1.696 1.710 879,770 -0.01(-0.81%)
Apr 08, 2015 1.744 1.744 1.717 1.724 485,733 -0.01(-0.80%)
Apr 07, 2015 1.751 1.765 1.737 1.737 876,190 -0.01(-0.80%)
Apr 06, 2015 1.717 1.758 1.710 1.751 1,619,858 +0.03(+1.62%)
Apr 02, 2015 1.689 1.724 1.724 1.724 594,307 +0.06(+3.78%)
Apr 01, 2015 1.682 1.696 1.654 1.661 764,755 -0.04(-2.46%)
Mar 31, 2015 1.682 1.717 1.678 1.703 1,153,318 +0.01(+0.83%)
Mar 30, 2015 1.710 1.717 1.682 1.689 823,044 +0.01(+0.41%)
Mar 27, 2015 1.647 1.682 1.647 1.682 1,542,138 +0.04(+2.55%)
Mar 26, 2015 1.668 1.668 1.535 1.640 1,670,826 -0.03(-1.67%)
Mar 25, 2015 1.737 1.737 1.647 1.668 1,548,551 -0.06(-3.63%)
Mar 24, 2015 1.737 1.744 1.724 1.731 3,723,010 +0.01(+0.40%)
Mar 23, 2015 1.731 1.744 1.717 1.724 724,620 -0.01(-0.40%)
Mar 20, 2015 1.724 1.744 1.724 1.731 591,625 +0.00(+0.00%)
Mar 19, 2015 1.737 1.744 1.724 1.731 934,913 -0.01(-0.80%)
Mar 18, 2015 1.717 1.744 1.696 1.744 683,707 +0.04(+2.46%)
Mar 17, 2015 1.731 1.731 1.703 1.703 410,877 -0.03(-1.61%)
Mar 16, 2015 1.717 1.737 1.717 1.731 482,672 +0.01(+0.81%)
Mar 13, 2015 1.737 1.737 1.710 1.717 493,021 -0.03(-1.60%)
Mar 12, 2015 1.737 1.751 1.737 1.744 513,407 +0.02(+1.21%)
Mar 11, 2015 1.710 1.731 1.710 1.724 444,878 +0.01(+0.41%)
Mar 10, 2015 1.710 1.724 1.710 1.717 502,956 -0.01(-0.40%)
Mar 09, 2015 1.717 1.724 1.710 1.724 471,010 +0.00(+0.00%)
Mar 06, 2015 1.724 1.751 1.710 1.724 791,404 -0.01(-0.40%)
Mar 05, 2015 1.744 1.744 1.724 1.731 848,723 -0.01(-0.80%)
Mar 04, 2015 1.758 1.765 1.737 1.744 1,098,175 -0.02(-1.19%)
Mar 03, 2015 1.765 1.765 1.744 1.765 635,784 +0.01(+0.40%)
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.