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 (%)
Nov 29, 2019 2.105 2.114 2.088 2.096 736,877 -0.03(-1.61%)
Nov 27, 2019 2.131 2.139 2.122 2.131 684,966 +0.00(+0.00%)
Nov 26, 2019 2.131 2.131 2.105 2.131 571,779 +0.03(+1.22%)
Nov 25, 2019 2.088 2.114 2.088 2.105 959,323 +0.08(+3.81%)
Nov 22, 2019 2.062 2.062 2.028 2.028 324,035 -0.03(-1.26%)
Nov 21, 2019 2.062 2.079 2.053 2.053 843,451 -0.02(-0.83%)
Nov 20, 2019 2.053 2.088 2.053 2.071 1,422,583 +0.03(+1.69%)
Nov 19, 2019 2.028 2.036 2.028 2.036 643,418 +0.02(+0.85%)
Nov 18, 2019 2.019 2.028 2.019 2.019 258,121 +0.02(+0.86%)
Nov 15, 2019 2.010 2.010 1.993 2.002 201,474 -0.03(-1.69%)
Nov 14, 2019 2.010 2.036 2.010 2.036 447,240 +0.04(+2.16%)
Nov 13, 2019 2.002 2.010 1.985 1.993 856,757 -0.03(-1.28%)
Nov 12, 2019 2.002 2.019 2.002 2.019 430,114 +0.02(+0.86%)
Nov 11, 2019 2.010 2.010 1.985 2.002 245,980 +0.00(+0.00%)
Nov 08, 2019 2.002 2.019 1.998 2.002 668,671 -0.01(-0.43%)
Nov 07, 2019 2.010 2.019 2.002 2.010 297,323 -0.02(-0.85%)
Nov 06, 2019 2.028 2.028 2.019 2.028 320,086 +0.00(+0.00%)
Nov 05, 2019 2.045 2.045 2.019 2.028 285,241 -0.03(-1.26%)
Nov 04, 2019 2.036 2.062 2.036 2.053 1,410,535 +0.04(+2.14%)
Nov 01, 2019 2.002 2.019 1.993 2.010 605,587 +0.07(+3.54%)
Oct 31, 2019 1.959 1.967 1.933 1.942 420,855 -0.04(-2.16%)
Oct 30, 2019 2.019 2.019 1.976 1.985 154,959 -0.03(-1.28%)
Oct 29, 2019 1.993 2.010 1.993 2.010 414,711 +0.03(+1.30%)
Oct 28, 2019 1.993 1.993 1.976 1.985 165,801 -0.02(-0.86%)
Oct 25, 2019 1.985 2.002 1.976 2.002 231,387 +0.00(+0.00%)
Oct 24, 2019 1.976 2.002 1.976 2.002 459,037 +0.07(+3.56%)
Oct 23, 2019 1.942 1.950 1.933 1.933 196,000 +0.02(+0.90%)
Oct 22, 2019 1.950 1.950 1.916 1.916 307,147 -0.03(-1.76%)
Oct 21, 2019 1.925 1.967 1.925 1.950 623,255 +0.01(+0.44%)
Oct 18, 2019 1.907 1.942 1.902 1.942 487,566 +0.06(+3.20%)
Oct 17, 2019 1.907 1.907 1.882 1.882 354,897 -0.01(-0.45%)
Oct 16, 2019 1.899 1.907 1.873 1.890 546,903 +0.00(+0.00%)
Oct 15, 2019 1.882 1.899 1.882 1.890 295,114 +0.03(+1.85%)
Oct 14, 2019 1.864 1.873 1.856 1.856 606,156 -0.03(-1.37%)
Oct 11, 2019 1.856 1.890 1.847 1.882 666,693 +0.03(+1.39%)
Oct 10, 2019 1.821 1.856 1.817 1.856 488,603 +0.03(+1.89%)
Oct 09, 2019 1.796 1.821 1.791 1.821 921,241 +0.03(+1.44%)
Oct 08, 2019 1.821 1.821 1.787 1.796 902,040 -0.03(-1.41%)
Oct 07, 2019 1.830 1.830 1.800 1.821 873,250 -0.01(-0.47%)
Oct 04, 2019 1.830 1.839 1.813 1.830 615,713 +0.03(+1.43%)
Oct 03, 2019 1.804 1.821 1.787 1.804 493,254 +0.01(+0.48%)
Oct 02, 2019 1.796 1.800 1.787 1.796 933,498 -0.03(-1.88%)
Oct 01, 2019 1.821 1.839 1.813 1.830 754,430 +0.03(+1.91%)
Sep 30, 2019 1.830 1.830 1.787 1.796 669,314 +0.00(+0.00%)
Sep 27, 2019 1.830 1.839 1.796 1.796 543,783 -0.04(-2.34%)
Sep 26, 2019 1.856 1.856 1.830 1.839 693,816 -0.03(-1.38%)
Sep 25, 2019 1.847 1.882 1.843 1.864 797,299 +0.06(+3.33%)
Sep 24, 2019 1.856 1.864 1.796 1.804 1,414,908 -0.04(-2.33%)
Sep 23, 2019 1.839 1.860 1.830 1.847 636,207 +0.04(+2.38%)
Sep 20, 2019 1.882 1.890 1.804 1.804 2,626,734 -0.08(-4.11%)
Sep 19, 2019 1.864 1.882 1.864 1.882 352,430 +0.02(+0.92%)
Sep 18, 2019 1.856 1.873 1.856 1.864 246,823 +0.00(+0.00%)
Sep 17, 2019 1.864 1.872 1.847 1.864 357,030 -0.01(-0.46%)
Sep 16, 2019 1.907 1.907 1.873 1.873 294,937 -0.03(-1.80%)
Sep 13, 2019 1.873 1.950 1.869 1.907 2,302,582 +0.03(+1.84%)
Sep 12, 2019 1.864 1.882 1.864 1.873 262,042 +0.00(+0.00%)
Sep 11, 2019 1.864 1.873 1.856 1.873 263,566 +0.02(+0.93%)
Sep 10, 2019 1.830 1.864 1.830 1.856 363,503 +0.01(+0.47%)
Sep 09, 2019 1.856 1.860 1.836 1.847 163,831 +0.01(+0.47%)
Sep 06, 2019 1.847 1.847 1.830 1.839 225,916 -0.01(-0.47%)
Sep 05, 2019 1.856 1.873 1.839 1.847 425,219 +0.00(+0.00%)
Sep 04, 2019 1.813 1.847 1.796 1.847 785,975 +0.08(+4.37%)
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.