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 (%)
Jan 30, 2015 1.689 1.689 1.661 1.661 675,593 -0.03(-2.06%)
Jan 29, 2015 1.710 1.710 1.675 1.696 622,982 -0.03(-2.02%)
Jan 28, 2015 1.751 1.765 1.724 1.731 2,494,299 +0.01(+0.81%)
Jan 27, 2015 1.717 1.717 1.696 1.717 2,757,551 -0.01(-0.81%)
Jan 26, 2015 1.724 1.734 1.710 1.731 1,002,978 -0.01(-0.40%)
Jan 23, 2015 1.724 1.737 1.710 1.737 2,628,510 +0.01(+0.40%)
Jan 22, 2015 1.696 1.731 1.682 1.731 717,689 +0.05(+2.90%)
Jan 21, 2015 1.661 1.682 1.647 1.682 844,797 +0.02(+1.26%)
Jan 20, 2015 1.654 1.668 1.640 1.661 1,189,217 +0.03(+1.71%)
Jan 16, 2015 1.619 1.633 1.605 1.633 3,186,912 -0.03(-1.68%)
Jan 15, 2015 1.647 1.668 1.647 1.661 917,102 +0.00(+0.00%)
Jan 14, 2015 1.633 1.668 1.633 1.661 1,417,774 -0.02(-1.25%)
Jan 13, 2015 1.682 1.689 1.661 1.682 1,577,833 -0.01(-0.41%)
Jan 12, 2015 1.696 1.703 1.668 1.689 1,805,645 +0.01(+0.83%)
Jan 09, 2015 1.668 1.675 1.640 1.675 4,890,463 +0.03(+1.69%)
Jan 08, 2015 1.598 1.647 1.584 1.647 5,467,556 +0.07(+4.42%)
Jan 07, 2015 1.563 1.584 1.556 1.577 687,360 +0.03(+1.80%)
Jan 06, 2015 1.563 1.563 1.535 1.549 852,697 -0.05(-3.06%)
Jan 05, 2015 1.605 1.605 1.570 1.598 1,151,455 +0.05(+3.15%)
Jan 02, 2015 1.584 1.591 1.549 1.549 855,225 -0.03(-2.20%)
Dec 31, 2014 1.577 1.584 1.584 1.584 335,489 +0.02(+1.34%)
Dec 30, 2014 1.563 1.570 1.556 1.563 151,444 -0.02(-1.32%)
Dec 29, 2014 1.598 1.605 1.584 1.584 382,470 -0.01(-0.87%)
Dec 26, 2014 1.612 1.619 1.598 1.598 409,477 -0.02(-1.29%)
Dec 24, 2014 1.605 1.619 1.619 1.619 544,865 +0.02(+1.31%)
Dec 23, 2014 1.591 1.615 1.591 1.598 1,001,939 +0.01(+0.88%)
Dec 22, 2014 1.556 1.584 1.556 1.584 956,011 +0.03(+1.79%)
Dec 19, 2014 1.535 1.556 1.528 1.556 1,880,711 +0.03(+2.29%)
Dec 18, 2014 1.514 1.528 1.500 1.521 567,874 +0.02(+1.40%)
Dec 17, 2014 1.465 1.500 1.465 1.500 479,731 +0.00(+0.00%)
Dec 16, 2014 1.500 1.521 1.493 1.500 617,094 -0.04(-2.72%)
Dec 15, 2014 1.542 1.563 1.542 1.542 939,831 +0.03(+2.31%)
Dec 12, 2014 1.493 1.507 1.479 1.507 415,197 +0.01(+0.47%)
Dec 11, 2014 1.493 1.514 1.493 1.500 286,597 +0.01(+0.47%)
Dec 10, 2014 1.521 1.521 1.493 1.493 425,111 -0.04(-2.73%)
Dec 09, 2014 1.521 1.535 1.507 1.535 517,143 +0.01(+0.92%)
Dec 08, 2014 1.535 1.560 1.514 1.521 1,814,274 -0.03(-1.80%)
Dec 05, 2014 1.542 1.549 1.535 1.549 565,604 +0.00(+0.00%)
Dec 04, 2014 1.542 1.563 1.540 1.549 1,422,923 +0.02(+1.37%)
Dec 03, 2014 1.528 1.542 1.514 1.528 386,515 +0.03(+2.34%)
Dec 02, 2014 1.486 1.507 1.486 1.493 302,430 +0.00(+0.00%)
Dec 01, 2014 1.507 1.507 1.486 1.493 220,528 -0.01(-0.93%)
Nov 28, 2014 1.514 1.521 1.500 1.507 222,859 -0.03(-1.82%)
Nov 26, 2014 1.528 1.535 1.535 1.535 389,230 +0.01(+0.92%)
Nov 25, 2014 1.535 1.542 1.521 1.521 1,196,381 +0.00(+0.00%)
Nov 24, 2014 1.535 1.535 1.518 1.521 303,138 -0.02(-1.36%)
Nov 21, 2014 1.556 1.556 1.535 1.542 317,416 +0.00(+0.00%)
Nov 20, 2014 1.535 1.556 1.528 1.542 723,436 +0.04(+2.79%)
Nov 19, 2014 1.486 1.500 1.479 1.500 349,273 +0.02(+1.41%)
Nov 18, 2014 1.472 1.479 1.465 1.479 179,954 +0.00(+0.00%)
Nov 17, 2014 1.486 1.486 1.474 1.479 321,212 -0.03(-1.85%)
Nov 14, 2014 1.493 1.507 1.493 1.507 771,039 +0.02(+1.41%)
Nov 13, 2014 1.500 1.500 1.486 1.486 353,159 -0.01(-0.93%)
Nov 12, 2014 1.493 1.507 1.481 1.500 493,797 -0.01(-0.46%)
Nov 11, 2014 1.507 1.514 1.500 1.507 523,888 -0.01(-0.46%)
Nov 10, 2014 1.521 1.547 1.493 1.514 2,539,592 +0.03(+1.88%)
Nov 07, 2014 1.486 1.493 1.479 1.486 209,294 -0.01(-0.47%)
Nov 06, 2014 1.507 1.507 1.493 1.493 594,788 -0.02(-1.38%)
Nov 05, 2014 1.514 1.521 1.500 1.514 1,410,319 +0.01(+0.46%)
Nov 04, 2014 1.507 1.528 1.486 1.507 1,921,034 -0.01(-0.92%)
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.