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:

United Microelectronics Corp ADR (NY: UMC )

8.090 +0.110 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.010 8.070 8.070 8.090 5,078,814 +0.11(+1.38%)
Mar 27, 2024 8.000 8.000 7.930 7.980 7,112,582 +0.03(+0.38%)
Mar 26, 2024 8.020 8.040 7.940 7.950 7,401,478 -0.04(-0.50%)
Mar 25, 2024 8.070 8.090 7.990 7.990 4,720,890 -0.17(-2.08%)
Mar 22, 2024 8.240 8.240 8.145 8.160 4,702,013 -0.18(-2.16%)
Mar 21, 2024 8.440 8.470 8.330 8.340 6,735,125 -0.06(-0.71%)
Mar 20, 2024 8.240 8.400 8.230 8.400 6,846,300 +0.14(+1.69%)
Mar 19, 2024 8.260 8.315 8.160 8.260 7,342,534 +0.15(+1.85%)
Mar 18, 2024 8.070 8.130 8.025 8.110 7,228,936 +0.09(+1.12%)
Mar 15, 2024 8.110 8.180 8.010 8.020 16,064,144 -0.21(-2.55%)
Mar 14, 2024 8.320 8.355 8.160 8.230 8,022,255 -0.09(-1.08%)
Mar 13, 2024 8.430 8.480 8.320 8.320 7,759,024 -0.16(-1.89%)
Mar 12, 2024 8.330 8.490 8.280 8.480 9,434,702 +0.30(+3.67%)
Mar 11, 2024 8.200 8.275 8.130 8.180 6,574,197 -0.03(-0.37%)
Mar 08, 2024 8.250 8.450 8.205 8.210 13,453,747 -0.04(-0.48%)
Mar 07, 2024 7.990 8.300 7.965 8.250 11,399,024 +0.34(+4.30%)
Mar 06, 2024 7.760 8.000 7.755 7.910 9,735,155 +0.27(+3.53%)
Mar 05, 2024 7.670 7.700 7.590 7.640 6,344,321 -0.10(-1.29%)
Mar 04, 2024 7.810 7.820 7.710 7.740 6,657,260 -0.07(-0.90%)
Mar 01, 2024 7.680 7.830 7.630 7.810 8,846,557 +0.13(+1.69%)
Feb 29, 2024 7.650 7.706 7.630 7.680 7,014,982 +0.14(+1.86%)
Feb 28, 2024 7.540 7.550 7.475 7.540 4,700,041 -0.03(-0.40%)
Feb 27, 2024 7.650 7.660 7.560 7.570 3,691,233 -0.05(-0.66%)
Feb 26, 2024 7.560 7.650 7.560 7.620 4,592,783 +0.06(+0.79%)
Feb 23, 2024 7.650 7.680 7.530 7.560 6,524,411 -0.20(-2.58%)
Feb 22, 2024 7.800 7.820 7.700 7.760 7,850,874 +0.04(+0.52%)
Feb 21, 2024 7.670 7.720 7.615 7.720 8,172,748 -0.05(-0.64%)
Feb 20, 2024 7.710 7.810 7.710 7.770 6,441,773 +0.07(+0.91%)
Feb 16, 2024 7.730 7.770 7.660 7.700 4,977,602 -0.10(-1.28%)
Feb 15, 2024 7.930 7.930 7.770 7.800 8,044,936 -0.13(-1.64%)
Feb 14, 2024 7.900 7.950 7.810 7.930 7,253,726 +0.14(+1.80%)
Feb 13, 2024 7.910 7.925 7.730 7.790 7,366,371 -0.27(-3.35%)
Feb 12, 2024 8.110 8.196 8.040 8.060 5,252,446 -0.05(-0.62%)
Feb 09, 2024 8.090 8.130 8.010 8.110 5,604,933 +0.06(+0.75%)
Feb 08, 2024 7.890 8.110 7.830 8.050 7,634,929 +0.15(+1.90%)
Feb 07, 2024 7.720 7.900 7.670 7.900 8,164,124 +0.23(+3.00%)
Feb 06, 2024 7.780 7.790 7.610 7.670 5,893,026 +0.00(+0.00%)
Feb 05, 2024 7.620 7.690 7.580 7.670 5,474,482 +0.05(+0.66%)
Feb 02, 2024 7.670 7.690 7.550 7.620 9,876,447 -0.07(-0.91%)
Feb 01, 2024 7.760 7.780 7.650 7.690 8,555,075 -0.02(-0.26%)
Jan 31, 2024 7.840 8.040 7.570 7.710 8,095,120 -0.12(-1.53%)
Jan 30, 2024 7.910 7.940 7.810 7.830 6,593,163 -0.06(-0.76%)
Jan 29, 2024 7.850 7.900 7.790 7.890 6,499,368 +0.05(+0.64%)
Jan 26, 2024 8.050 8.050 7.800 7.840 11,366,881 -0.43(-5.20%)
Jan 25, 2024 8.410 8.430 8.210 8.270 14,913,893 +0.06(+0.73%)
Jan 24, 2024 8.180 8.345 8.162 8.210 13,321,636 +0.09(+1.11%)
Jan 23, 2024 8.050 8.140 8.035 8.120 6,734,616 +0.02(+0.25%)
Jan 22, 2024 8.060 8.160 8.030 8.100 8,148,117 +0.14(+1.76%)
Jan 19, 2024 7.780 7.985 7.725 7.960 12,236,629 +0.17(+2.18%)
Jan 18, 2024 7.800 7.850 7.670 7.790 8,184,130 +0.15(+1.96%)
Jan 17, 2024 7.640 7.660 7.460 7.640 10,044,554 -0.19(-2.43%)
Jan 16, 2024 7.870 7.885 7.750 7.830 7,757,364 -0.12(-1.51%)
Jan 12, 2024 7.980 8.080 7.950 7.950 3,104,787 -0.03(-0.38%)
Jan 11, 2024 8.020 8.070 7.880 7.980 6,546,777 -0.06(-0.75%)
Jan 10, 2024 8.110 8.130 8.000 8.040 8,789,084 -0.07(-0.86%)
Jan 09, 2024 8.080 8.140 8.050 8.110 4,462,421 -0.12(-1.46%)
Jan 08, 2024 8.120 8.240 8.090 8.230 5,609,575 +0.13(+1.60%)
Jan 05, 2024 8.110 8.185 8.070 8.100 5,717,447 -0.03(-0.37%)
Jan 04, 2024 8.120 8.220 8.095 8.130 7,148,824 +0.09(+1.12%)
Jan 03, 2024 8.090 8.180 8.030 8.040 5,965,621 -0.24(-2.90%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.