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 )

7.790 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 2.194 2.230 2.194 2.206 5,334,070 +0.01(+0.27%)
Mar 30, 2010 2.147 2.218 2.136 2.200 7,455,611 +0.06(+3.02%)
Mar 29, 2010 2.136 2.165 2.095 2.136 8,761,057 +0.04(+1.68%)
Mar 26, 2010 2.136 2.165 2.083 2.101 5,381,781 -0.02(-0.83%)
Mar 25, 2010 2.136 2.159 2.118 2.118 4,644,816 -0.01(-0.28%)
Mar 24, 2010 2.159 2.165 2.124 2.124 3,888,193 -0.04(-1.63%)
Mar 23, 2010 2.136 2.177 2.095 2.159 5,965,573 +0.04(+1.94%)
Mar 22, 2010 2.071 2.124 2.071 2.118 7,517,729 +0.06(+2.85%)
Mar 19, 2010 2.130 2.165 2.059 2.059 20,006,918 -0.08(-3.57%)
Mar 18, 2010 2.159 2.159 2.112 2.136 9,430,134 -0.02(-0.82%)
Mar 17, 2010 2.153 2.165 2.112 2.153 10,038,995 +0.02(+1.10%)
Mar 16, 2010 2.089 2.130 2.068 2.130 20,861,146 +0.04(+1.68%)
Mar 15, 2010 2.089 2.101 2.071 2.095 9,390,805 -0.04(-1.65%)
Mar 12, 2010 2.130 2.147 2.112 2.130 8,819,217 +0.01(+0.28%)
Mar 11, 2010 2.106 2.142 2.083 2.124 19,708,160 +0.01(+0.28%)
Mar 10, 2010 2.112 2.142 2.101 2.118 6,046,990 +0.02(+0.84%)
Mar 09, 2010 2.101 2.130 2.083 2.101 8,441,243 +0.01(+0.28%)
Mar 08, 2010 2.112 2.112 2.071 2.095 7,938,218 -0.01(-0.56%)
Mar 05, 2010 2.071 2.112 2.036 2.106 7,450,374 +0.08(+3.76%)
Mar 04, 2010 2.077 2.095 2.024 2.030 6,915,718 -0.06(-3.08%)
Mar 03, 2010 2.095 2.106 2.077 2.095 6,975,704 +0.02(+1.13%)
Mar 02, 2010 2.077 2.089 2.042 2.071 6,316,904 -0.01(-0.56%)
Mar 01, 2010 2.030 2.101 2.030 2.083 10,515,706 +0.07(+3.50%)
Feb 26, 2010 1.966 2.048 1.954 2.013 15,805,624 +0.05(+2.69%)
Feb 25, 2010 1.995 2.013 1.907 1.960 25,257,880 -0.10(-4.84%)
Feb 24, 2010 2.089 2.106 2.054 2.059 23,309,950 -0.03(-1.40%)
Feb 23, 2010 2.153 2.159 2.089 2.089 9,227,116 -0.09(-4.30%)
Feb 22, 2010 2.142 2.183 2.142 2.183 12,508,317 +0.03(+1.36%)
Feb 19, 2010 2.183 2.189 2.136 2.153 8,570,880 -0.05(-2.39%)
Feb 18, 2010 2.200 2.212 2.168 2.206 3,842,218 -0.01(-0.27%)
Feb 17, 2010 2.218 2.224 2.171 2.212 3,019,030 +0.01(+0.53%)
Feb 16, 2010 2.159 2.200 2.147 2.200 6,248,510 +0.05(+2.46%)
Feb 12, 2010 2.165 2.147 2.147 2.147 6,522,880 -0.06(-2.66%)
Feb 11, 2010 2.147 2.206 2.112 2.206 6,112,164 +0.06(+3.01%)
Feb 10, 2010 2.101 2.194 2.089 2.142 10,643,241 +0.02(+1.11%)
Feb 09, 2010 2.083 2.136 2.077 2.118 6,050,789 +0.09(+4.34%)
Feb 08, 2010 2.054 2.124 2.018 2.030 7,889,686 +0.01(+0.29%)
Feb 05, 2010 2.048 2.077 1.995 2.024 14,864,205 -0.04(-1.99%)
Feb 04, 2010 2.159 2.159 2.059 2.065 12,694,730 -0.10(-4.61%)
Feb 03, 2010 2.171 2.200 2.130 2.165 20,067,892 +0.07(+3.36%)
Feb 02, 2010 2.106 2.124 2.071 2.095 8,602,322 -0.01(-0.28%)
Feb 01, 2010 2.030 2.130 2.030 2.101 15,832,960 +0.04(+1.99%)
Jan 29, 2010 2.153 2.200 2.059 2.059 15,405,480 -0.08(-3.57%)
Jan 28, 2010 2.206 2.235 2.083 2.136 16,085,750 -0.05(-2.41%)
Jan 27, 2010 2.230 2.230 2.171 2.189 7,881,710 -0.02(-0.80%)
Jan 26, 2010 2.271 2.271 2.206 2.206 12,359,978 -0.11(-4.57%)
Jan 25, 2010 2.282 2.312 2.271 2.312 10,682,741 +0.05(+2.07%)
Jan 22, 2010 2.388 2.394 2.265 2.265 13,139,695 -0.12(-5.16%)
Jan 21, 2010 2.441 2.447 2.388 2.388 13,610,149 -0.04(-1.45%)
Jan 20, 2010 2.435 2.447 2.388 2.423 9,038,633 +0.00(+0.00%)
Jan 19, 2010 2.388 2.435 2.388 2.423 8,858,433 -0.02(-0.72%)
Jan 15, 2010 2.441 2.441 2.441 2.441 9,900,045 +0.01(+0.24%)
Jan 14, 2010 2.400 2.476 2.400 2.435 7,000,942 +0.04(+1.47%)
Jan 13, 2010 2.376 2.406 2.359 2.400 8,536,316 +0.01(+0.24%)
Jan 12, 2010 2.447 2.447 2.388 2.394 7,006,299 -0.06(-2.39%)
Jan 11, 2010 2.464 2.488 2.441 2.453 4,577,384 -0.01(-0.24%)
Jan 08, 2010 2.482 2.488 2.441 2.458 5,219,677 -0.02(-0.71%)
Jan 07, 2010 2.470 2.476 2.411 2.476 12,815,811 +0.02(+0.96%)
Jan 06, 2010 2.370 2.458 2.370 2.453 9,959,305 +0.11(+4.76%)
Jan 05, 2010 2.306 2.341 2.294 2.341 7,228,647 +0.04(+1.53%)
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.