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, 2021 8.121 8.302 8.031 8.230 5,837,641 +0.20(+2.47%)
Mar 30, 2021 7.904 8.130 7.895 8.031 5,514,266 +0.25(+3.25%)
Mar 29, 2021 7.950 7.959 7.642 7.778 5,354,490 -0.20(-2.49%)
Mar 26, 2021 7.814 7.986 7.760 7.977 5,641,044 +0.29(+3.76%)
Mar 25, 2021 7.507 7.751 7.498 7.688 6,024,833 +0.33(+4.55%)
Mar 24, 2021 7.588 7.615 7.326 7.353 6,118,693 -0.27(-3.55%)
Mar 23, 2021 7.751 7.769 7.579 7.624 3,889,546 -0.12(-1.52%)
Mar 22, 2021 7.642 7.886 7.624 7.742 6,881,948 +0.31(+4.13%)
Mar 19, 2021 7.453 7.480 7.335 7.435 4,703,324 -0.01(-0.12%)
Mar 18, 2021 7.570 7.579 7.426 7.444 7,482,606 -0.35(-4.52%)
Mar 17, 2021 7.670 7.904 7.570 7.796 7,527,846 -0.07(-0.92%)
Mar 16, 2021 7.941 8.004 7.778 7.868 7,301,012 -0.08(-1.02%)
Mar 15, 2021 7.913 7.995 7.805 7.950 6,506,436 +0.02(+0.23%)
Mar 12, 2021 7.841 7.941 7.764 7.932 4,337,136 -0.04(-0.45%)
Mar 11, 2021 7.823 8.031 7.778 7.968 5,297,392 +0.43(+5.76%)
Mar 10, 2021 7.642 7.715 7.462 7.534 5,928,786 -0.08(-1.07%)
Mar 09, 2021 7.588 7.751 7.498 7.615 8,423,701 +0.36(+4.98%)
Mar 08, 2021 7.651 7.679 7.254 7.254 12,911,037 -0.52(-6.74%)
Mar 05, 2021 7.751 7.796 7.240 7.778 12,608,800 +0.19(+2.50%)
Mar 04, 2021 7.886 7.977 7.362 7.588 15,835,138 -0.61(-7.39%)
Mar 03, 2021 8.492 8.528 8.049 8.193 10,631,794 -0.32(-3.72%)
Mar 02, 2021 8.781 8.790 8.455 8.510 10,574,597 -0.58(-6.36%)
Mar 01, 2021 9.124 9.160 8.961 9.088 6,537,167 +0.23(+2.65%)
Feb 26, 2021 8.717 8.916 8.528 8.853 7,599,065 +0.07(+0.82%)
Feb 25, 2021 9.052 9.278 8.636 8.781 8,531,764 -0.30(-3.28%)
Feb 24, 2021 8.862 9.106 8.681 9.079 6,616,579 +0.22(+2.45%)
Feb 23, 2021 8.663 8.889 8.085 8.862 11,838,881 -0.09(-1.01%)
Feb 22, 2021 9.241 9.268 8.898 8.952 9,216,118 -0.42(-4.53%)
Feb 19, 2021 9.431 9.558 9.278 9.377 6,692,008 +0.07(+0.78%)
Feb 18, 2021 9.259 9.341 9.106 9.305 6,892,515 -0.01(-0.10%)
Feb 17, 2021 9.368 9.467 9.079 9.314 10,385,458 -0.34(-3.55%)
Feb 16, 2021 10.09 10.19 9.603 9.657 11,232,954 -0.08(-0.83%)
Feb 12, 2021 9.666 9.765 9.369 9.738 6,728,095 +0.16(+1.70%)
Feb 11, 2021 9.314 9.801 9.178 9.576 10,347,346 +0.40(+4.33%)
Feb 10, 2021 9.485 9.485 9.142 9.178 6,296,645 -0.17(-1.84%)
Feb 09, 2021 9.377 9.449 9.214 9.350 7,149,416 +0.26(+2.88%)
Feb 08, 2021 8.907 9.422 8.826 9.088 12,059,021 +0.40(+4.57%)
Feb 05, 2021 8.609 8.889 8.465 8.690 7,236,087 +0.15(+1.80%)
Feb 04, 2021 8.437 8.537 8.275 8.537 5,749,369 +0.04(+0.43%)
Feb 03, 2021 8.428 8.528 8.284 8.501 9,138,631 -0.06(-0.74%)
Feb 02, 2021 8.636 8.699 8.419 8.564 5,723,972 +0.14(+1.72%)
Feb 01, 2021 8.419 8.464 8.148 8.419 7,795,605 +0.24(+2.98%)
Jan 29, 2021 8.311 8.329 8.040 8.175 11,174,822 -0.21(-2.48%)
Jan 28, 2021 8.474 8.537 8.221 8.383 6,453,423 +0.05(+0.54%)
Jan 27, 2021 8.934 8.943 8.058 8.338 14,939,324 -0.62(-6.96%)
Jan 26, 2021 9.097 9.106 8.862 8.961 12,242,655 -0.25(-2.75%)
Jan 25, 2021 9.530 9.585 9.034 9.214 12,615,068 -0.06(-0.68%)
Jan 22, 2021 9.549 9.549 9.133 9.278 13,224,058 +0.24(+2.70%)
Jan 21, 2021 8.880 9.097 8.708 9.034 15,642,903 +0.40(+4.60%)
Jan 20, 2021 8.835 8.952 8.582 8.636 11,800,231 -0.39(-4.30%)
Jan 19, 2021 8.555 9.287 8.546 9.025 14,553,832 +1.09(+13.78%)
Jan 15, 2021 8.248 8.347 7.832 7.932 10,781,181 -0.66(-7.68%)
Jan 14, 2021 8.148 8.708 8.085 8.591 8,667,892 +0.56(+6.97%)
Jan 13, 2021 8.148 8.166 7.977 8.031 3,946,829 +0.14(+1.83%)
Jan 12, 2021 8.049 8.049 7.787 7.886 5,950,779 -0.29(-3.54%)
Jan 11, 2021 7.913 8.302 7.868 8.175 9,147,116 +0.50(+6.47%)
Jan 08, 2021 7.986 8.026 7.516 7.679 9,191,783 -0.06(-0.82%)
Jan 07, 2021 7.516 7.751 7.444 7.742 6,221,951 +0.14(+1.90%)
Jan 06, 2021 7.543 7.697 7.480 7.597 5,061,009 +0.10(+1.33%)
Jan 05, 2021 7.399 7.624 7.380 7.498 5,608,851 +0.26(+3.62%)
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.