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 )

8.410 +0.230 (+2.81%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 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 (%)
Jul 31, 2009 1.983 2.007 1.954 1.995 15,171,874 +0.01(+0.59%)
Jul 30, 2009 1.878 2.007 1.878 1.983 12,318,441 +0.13(+7.30%)
Jul 29, 2009 1.936 1.936 1.831 1.848 9,102,315 -0.09(-4.55%)
Jul 28, 2009 1.895 1.942 1.878 1.936 4,592,378 +0.06(+3.45%)
Jul 27, 2009 1.860 1.901 1.819 1.872 6,095,107 +0.05(+2.90%)
Jul 24, 2009 1.854 1.883 1.784 1.819 831 -0.07(-3.73%)
Jul 23, 2009 1.825 1.901 1.766 1.889 14,174,900 +0.08(+4.21%)
Jul 22, 2009 1.784 1.819 1.748 1.813 4,870,330 +0.02(+0.98%)
Jul 21, 2009 1.795 1.813 1.731 1.795 6,837,366 +0.02(+0.99%)
Jul 20, 2009 1.725 1.790 1.713 1.778 6,209,989 +0.06(+3.41%)
Jul 17, 2009 1.707 1.766 1.696 1.719 6,416,757 +0.01(+0.69%)
Jul 16, 2009 1.707 1.737 1.660 1.707 3,399,413 +0.01(+0.69%)
Jul 15, 2009 1.643 1.725 1.643 1.696 6,947,872 +0.08(+4.71%)
Jul 14, 2009 1.567 1.637 1.567 1.619 3,626,311 +0.04(+2.60%)
Jul 13, 2009 1.502 1.596 1.502 1.578 6,492,615 -0.02(-1.47%)
Jul 10, 2009 1.602 1.637 1.584 1.602 8,925,565 +0.00(+0.00%)
Jul 09, 2009 1.555 1.631 1.555 1.602 9,687,615 +0.08(+5.00%)
Jul 08, 2009 1.461 1.526 1.461 1.526 8,098,196 +0.04(+2.36%)
Jul 07, 2009 1.455 1.537 1.455 1.490 4,968,983 +0.00(+0.00%)
Jul 06, 2009 1.508 1.520 1.420 1.490 2,693,355 -0.01(-0.39%)
Jul 02, 2009 1.526 1.572 1.496 1.496 4,902,459 -0.05(-3.41%)
Jul 01, 2009 1.555 1.578 1.526 1.549 4,012,491 +0.00(+0.00%)
Jun 30, 2009 1.502 1.549 1.502 1.549 10,860,140 +0.02(+1.54%)
Jun 29, 2009 1.508 1.543 1.508 1.526 4,729,749 -0.01(-0.38%)
Jun 26, 2009 1.549 1.555 1.473 1.531 8,206,252 +0.02(+1.16%)
Jun 25, 2009 1.479 1.514 1.479 1.514 10,417,908 +0.08(+5.31%)
Jun 24, 2009 1.496 1.496 1.426 1.438 9,251,275 +0.05(+3.38%)
Jun 23, 2009 1.402 1.432 1.367 1.391 5,519,937 +0.01(+0.42%)
Jun 22, 2009 1.420 1.438 1.355 1.385 12,859,614 -0.07(-4.84%)
Jun 19, 2009 1.385 1.484 1.338 1.455 16,564,123 +0.05(+3.33%)
Jun 18, 2009 1.373 1.438 1.349 1.408 17,434,538 +0.02(+1.27%)
Jun 17, 2009 1.426 1.455 1.355 1.391 25,666,676 -0.04(-2.47%)
Jun 16, 2009 1.461 1.526 1.414 1.426 7,125,201 -0.04(-2.41%)
Jun 15, 2009 1.508 1.531 1.449 1.461 10,572,231 -0.09(-6.04%)
Jun 12, 2009 1.649 1.696 1.490 1.555 21,022,174 -0.11(-6.69%)
Jun 11, 2009 1.631 1.696 1.614 1.666 6,316,134 +0.04(+2.16%)
Jun 10, 2009 1.702 1.737 1.608 1.631 23,883,428 -0.06(-3.47%)
Jun 09, 2009 1.784 1.784 1.684 1.690 12,051,494 -0.11(-5.88%)
Jun 08, 2009 1.760 1.807 1.748 1.795 11,260,784 +0.03(+1.66%)
Jun 05, 2009 1.760 1.825 1.748 1.766 6,585,864 -0.01(-0.33%)
Jun 04, 2009 1.801 1.860 1.748 1.772 9,164,046 -0.01(-0.33%)
Jun 03, 2009 1.848 1.883 1.725 1.778 14,537,347 -0.10(-5.31%)
Jun 02, 2009 1.948 1.983 1.878 1.878 9,825,850 -0.11(-5.60%)
Jun 01, 2009 1.889 1.989 1.883 1.989 9,032,341 +0.11(+5.94%)
May 29, 2009 1.854 1.907 1.842 1.878 11,057,234 +0.02(+1.27%)
May 28, 2009 1.772 1.866 1.772 1.854 8,400,485 +0.05(+2.93%)
May 27, 2009 1.842 1.872 1.795 1.801 8,611,561 -0.05(-2.54%)
May 26, 2009 1.790 1.854 1.731 1.848 7,902,055 +0.05(+2.94%)
May 22, 2009 1.801 1.836 1.790 1.795 7,919,114 -0.02(-0.97%)
May 21, 2009 1.848 1.854 1.790 1.813 6,300,377 -0.04(-2.22%)
May 20, 2009 1.860 1.924 1.854 1.854 10,259,219 -0.03(-1.56%)
May 19, 2009 1.848 1.907 1.848 1.883 8,395,600 +0.01(+0.63%)
May 18, 2009 1.842 1.895 1.819 1.872 8,678,495 +0.09(+4.93%)
May 15, 2009 1.766 1.854 1.766 1.784 12,363,122 +0.02(+1.33%)
May 14, 2009 1.795 1.813 1.737 1.760 18,148,530 -0.05(-2.91%)
May 13, 2009 1.866 1.919 1.807 1.813 12,268,737 -0.11(-5.50%)
May 12, 2009 1.966 1.983 1.878 1.919 5,781,971 -0.01(-0.61%)
May 11, 2009 1.889 1.983 1.889 1.930 5,266,080 -0.06(-2.95%)
May 08, 2009 1.948 1.989 1.936 1.989 6,050,018 +0.06(+3.04%)
May 07, 2009 2.054 2.059 1.895 1.930 10,335,380 -0.14(-6.80%)
May 06, 2009 2.013 2.077 1.995 2.071 9,732,559 +0.07(+3.52%)
May 05, 2009 1.930 2.030 1.895 2.001 13,240,759 -0.06(-2.85%)
May 04, 2009 1.819 2.095 1.801 2.059 14,819,289 +0.25(+13.59%)
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.