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 )

8.060 +0.120 (+1.51%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2009 2.241 2.277 2.277 2.277 6,156,274 +0.08(+3.47%)
Dec 30, 2009 2.177 2.224 2.177 2.200 2,387,375 +0.00(+0.00%)
Dec 29, 2009 2.206 2.218 2.142 2.200 3,079,078 +0.03(+1.35%)
Dec 28, 2009 2.183 2.206 2.159 2.171 2,305,070 -0.01(-0.27%)
Dec 24, 2009 2.183 2.200 2.165 2.177 1,050,926 +0.01(+0.54%)
Dec 23, 2009 2.224 2.230 2.165 2.165 5,679,570 -0.06(-2.89%)
Dec 22, 2009 2.124 2.230 2.124 2.230 7,588,613 +0.13(+6.15%)
Dec 21, 2009 2.130 2.165 2.101 2.101 6,599,804 -0.02(-1.11%)
Dec 18, 2009 2.065 2.130 2.048 2.124 12,004,851 +0.08(+4.02%)
Dec 17, 2009 2.018 2.083 1.989 2.042 12,854,769 +0.04(+1.75%)
Dec 16, 2009 2.024 2.024 1.989 2.007 12,856,226 -0.01(-0.58%)
Dec 15, 2009 2.030 2.030 1.989 2.018 8,617,871 -0.01(-0.29%)
Dec 14, 2009 2.013 2.024 2.007 2.024 52,797,416 +0.01(+0.58%)
Dec 11, 2009 2.030 2.042 2.007 2.013 4,996,796 +0.00(+0.00%)
Dec 10, 2009 2.048 2.059 2.013 2.013 4,664,404 -0.04(-1.72%)
Dec 09, 2009 2.048 2.065 2.018 2.048 9,352,085 -0.01(-0.57%)
Dec 08, 2009 2.077 2.095 2.042 2.059 4,583,115 -0.02(-1.13%)
Dec 07, 2009 2.071 2.112 2.048 2.083 9,378,610 +0.05(+2.31%)
Dec 04, 2009 2.059 2.059 2.013 2.036 11,163,267 +0.00(+0.00%)
Dec 03, 2009 2.095 2.095 2.036 2.036 9,087,785 -0.06(-2.80%)
Dec 02, 2009 2.065 2.095 2.030 2.095 10,386,934 +0.02(+1.13%)
Dec 01, 2009 2.048 2.095 2.024 2.071 11,732,974 +0.08(+4.13%)
Nov 30, 2009 2.048 2.054 1.989 1.989 7,928,208 -0.04(-2.02%)
Nov 27, 2009 2.013 2.083 2.013 2.030 4,057,257 -0.05(-2.26%)
Nov 25, 2009 2.077 2.089 2.059 2.077 5,293,806 +0.04(+1.72%)
Nov 24, 2009 2.077 2.077 2.036 2.042 7,791,385 -0.02(-1.14%)
Nov 23, 2009 2.118 2.147 2.065 2.065 5,591,365 -0.01(-0.28%)
Nov 20, 2009 2.059 2.089 2.030 2.071 9,584,838 -0.02(-1.12%)
Nov 19, 2009 2.147 2.200 2.077 2.095 9,621,629 -0.13(-5.80%)
Nov 18, 2009 2.230 2.247 2.212 2.224 6,525,993 -0.01(-0.26%)
Nov 17, 2009 2.224 2.247 2.200 2.230 5,238,831 -0.02(-0.78%)
Nov 16, 2009 2.183 2.271 2.153 2.247 9,172,847 +0.09(+4.36%)
Nov 13, 2009 2.147 2.171 2.130 2.153 5,488,724 +0.03(+1.38%)
Nov 12, 2009 2.112 2.147 2.083 2.124 5,663,276 +0.00(+0.00%)
Nov 11, 2009 2.077 2.142 2.077 2.124 9,810,565 +0.06(+3.13%)
Nov 10, 2009 2.054 2.071 2.042 2.059 5,614,374 -0.02(-0.85%)
Nov 09, 2009 2.018 2.083 2.007 2.077 8,805,961 +0.05(+2.61%)
Nov 06, 2009 1.989 2.048 1.989 2.024 8,062,405 +0.05(+2.68%)
Nov 05, 2009 1.948 2.013 1.913 1.971 9,677,517 +0.01(+0.60%)
Nov 04, 2009 1.930 1.983 1.924 1.960 9,910,927 +0.05(+2.77%)
Nov 03, 2009 1.942 1.983 1.883 1.907 9,308,831 -0.04(-2.11%)
Nov 02, 2009 1.948 1.989 1.913 1.948 12,602,822 +0.02(+0.91%)
Oct 30, 2009 2.042 2.083 1.924 1.930 13,954,480 -0.09(-4.64%)
Oct 29, 2009 2.001 2.065 1.989 2.024 10,369,651 +0.06(+3.29%)
Oct 28, 2009 2.130 2.142 1.954 1.960 18,199,414 -0.11(-5.38%)
Oct 27, 2009 2.106 2.112 2.071 2.071 10,248,320 -0.05(-2.49%)
Oct 26, 2009 2.130 2.153 2.106 2.124 7,922,202 +0.01(+0.56%)
Oct 23, 2009 2.130 2.136 2.106 2.112 10,668,447 -0.04(-1.64%)
Oct 22, 2009 2.165 2.165 2.106 2.147 6,860,296 -0.02(-1.08%)
Oct 21, 2009 2.171 2.189 2.147 2.171 10,157,083 +0.01(+0.54%)
Oct 20, 2009 2.153 2.177 2.147 2.159 12,512,570 +0.03(+1.38%)
Oct 19, 2009 2.112 2.147 2.106 2.130 5,920,178 +0.02(+1.11%)
Oct 16, 2009 2.112 2.147 2.065 2.106 10,385,731 -0.02(-0.83%)
Oct 15, 2009 2.147 2.177 2.118 2.124 14,928,960 -0.01(-0.28%)
Oct 14, 2009 2.112 2.147 2.089 2.130 18,645,852 +0.10(+4.91%)
Oct 13, 2009 2.048 2.065 2.007 2.030 22,704,086 -0.01(-0.29%)
Oct 12, 2009 2.106 2.130 2.030 2.036 28,403,904 -0.05(-2.53%)
Oct 09, 2009 2.065 2.147 2.059 2.089 6,399,989 +0.02(+0.85%)
Oct 08, 2009 2.112 2.124 2.007 2.071 12,600,644 -0.08(-3.55%)
Oct 07, 2009 2.159 2.171 2.112 2.147 18,150,328 -0.05(-2.14%)
Oct 06, 2009 2.147 2.235 2.147 2.194 7,245,646 +0.04(+1.63%)
Oct 05, 2009 2.159 2.230 2.147 2.159 6,182,930 +0.02(+1.10%)
Oct 02, 2009 2.142 2.194 2.095 2.136 7,412,858 -0.02(-1.09%)
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.