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 )

8.410 +0.230 (+2.81%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 31, 2014 1.500 1.535 1.500 1.528 2,360,527 +0.03(+2.34%)
Oct 30, 2014 1.486 1.507 1.479 1.493 2,098,061 -0.01(-0.47%)
Oct 29, 2014 1.410 1.521 1.410 1.500 2,034,245 +0.10(+6.97%)
Oct 28, 2014 1.403 1.410 1.396 1.403 938,803 +0.01(+1.01%)
Oct 27, 2014 1.389 1.403 1.403 1.389 411,686 -0.01(-1.00%)
Oct 24, 2014 1.382 1.403 1.382 1.403 1,464,009 +0.00(+0.00%)
Oct 23, 2014 1.396 1.403 1.389 1.403 732,308 +0.01(+1.01%)
Oct 22, 2014 1.389 1.396 1.382 1.389 2,671,199 +0.01(+0.50%)
Oct 21, 2014 1.382 1.389 1.368 1.382 1,928,355 +0.00(+0.00%)
Oct 20, 2014 1.389 1.389 1.382 1.382 300,480 +0.01(+0.51%)
Oct 17, 2014 1.382 1.389 1.368 1.375 560,703 -0.02(-1.50%)
Oct 16, 2014 1.375 1.389 1.368 1.396 521,450 +0.00(+0.00%)
Oct 15, 2014 1.368 1.403 1.368 1.396 840,215 +0.01(+0.50%)
Oct 14, 2014 1.382 1.396 1.375 1.389 982,981 +0.03(+2.05%)
Oct 13, 2014 1.375 1.389 1.354 1.361 754,222 -0.03(-2.01%)
Oct 10, 2014 1.410 1.410 1.375 1.389 2,878,720 -0.03(-1.97%)
Oct 09, 2014 1.437 1.437 1.410 1.417 393,753 -0.03(-1.93%)
Oct 08, 2014 1.430 1.451 1.423 1.444 612,055 +0.03(+1.97%)
Oct 07, 2014 1.410 1.430 1.410 1.417 1,055,211 -0.01(-0.49%)
Oct 06, 2014 1.451 1.451 1.423 1.423 876,230 -0.01(-0.97%)
Oct 03, 2014 1.417 1.451 1.417 1.437 864,116 +0.03(+2.49%)
Oct 02, 2014 1.389 1.410 1.389 1.403 1,799,113 +0.03(+2.55%)
Oct 01, 2014 1.389 1.389 1.368 1.368 1,192,543 -0.02(-1.51%)
Sep 30, 2014 1.403 1.403 1.389 1.389 853,812 -0.01(-1.00%)
Sep 29, 2014 1.417 1.417 1.396 1.403 1,594,751 -0.02(-1.47%)
Sep 26, 2014 1.417 1.423 1.410 1.423 850,473 +0.01(+0.49%)
Sep 25, 2014 1.423 1.430 1.410 1.417 1,717,797 -0.02(-1.46%)
Sep 24, 2014 1.430 1.444 1.430 1.437 1,187,403 +0.01(+0.49%)
Sep 23, 2014 1.430 1.437 1.423 1.430 938,997 +0.01(+0.49%)
Sep 22, 2014 1.437 1.437 1.417 1.423 1,041,537 -0.02(-1.45%)
Sep 19, 2014 1.458 1.465 1.437 1.444 955,639 +0.00(+0.00%)
Sep 18, 2014 1.458 1.458 1.437 1.444 1,012,344 -0.01(-0.96%)
Sep 17, 2014 1.444 1.458 1.444 1.458 680,218 +0.03(+2.45%)
Sep 16, 2014 1.430 1.430 1.417 1.423 1,316,841 -0.03(-1.92%)
Sep 15, 2014 1.465 1.465 1.444 1.451 899,577 -0.02(-1.42%)
Sep 12, 2014 1.472 1.486 1.465 1.472 2,062,079 -0.01(-0.94%)
Sep 11, 2014 1.479 1.493 1.479 1.486 547,264 +0.00(+0.00%)
Sep 10, 2014 1.521 1.528 1.486 1.486 1,458,453 -0.04(-2.74%)
Sep 09, 2014 1.521 1.535 1.521 1.528 237,009 +0.01(+0.46%)
Sep 08, 2014 1.528 1.535 1.521 1.521 343,291 -0.01(-0.46%)
Sep 05, 2014 1.535 1.535 1.528 1.528 535,355 -0.01(-0.45%)
Sep 04, 2014 1.528 1.542 1.528 1.535 598,539 +0.01(+0.92%)
Sep 03, 2014 1.535 1.542 1.521 1.521 266,315 -0.01(-0.46%)
Sep 02, 2014 1.549 1.556 1.528 1.528 476,552 -0.02(-1.35%)
Aug 29, 2014 1.549 1.549 1.549 1.549 1,120,543 +0.01(+0.45%)
Aug 28, 2014 1.528 1.549 1.521 1.542 1,157,950 +0.01(+0.91%)
Aug 27, 2014 1.542 1.542 1.521 1.528 1,732,376 +0.00(+0.00%)
Aug 26, 2014 1.542 1.542 1.521 1.528 838,654 +0.01(+0.92%)
Aug 25, 2014 1.528 1.535 1.514 1.514 1,400,900 +0.00(+0.00%)
Aug 22, 2014 1.542 1.549 1.514 1.514 1,740,515 +0.00(+0.00%)
Aug 21, 2014 1.528 1.535 1.515 1.514 855,734 -0.02(-1.36%)
Aug 20, 2014 1.514 1.535 1.507 1.535 840,258 +0.02(+1.38%)
Aug 19, 2014 1.486 1.514 1.472 1.514 6,219,897 +0.04(+2.84%)
Aug 18, 2014 1.479 1.486 1.472 1.472 2,404,761 -0.01(-0.47%)
Aug 15, 2014 1.493 1.493 1.486 1.479 2,034,080 -0.01(-0.47%)
Aug 14, 2014 1.500 1.507 1.472 1.486 3,910,743 +0.00(+0.00%)
Aug 13, 2014 1.479 1.500 1.479 1.486 2,333,394 +0.01(+0.95%)
Aug 12, 2014 1.479 1.479 1.444 1.472 1,642,661 -0.01(-0.94%)
Aug 11, 2014 1.472 1.490 1.465 1.486 2,923,421 +0.02(+1.43%)
Aug 08, 2014 1.472 1.479 1.465 1.465 2,274,051 -0.01(-0.94%)
Aug 07, 2014 1.493 1.504 1.465 1.479 4,658,813 -0.01(-0.93%)
Aug 06, 2014 1.458 1.493 1.451 1.493 2,733,334 +0.04(+2.88%)
Aug 05, 2014 1.479 1.518 1.444 1.451 3,610,931 -0.05(-3.26%)
Aug 04, 2014 1.535 1.542 1.493 1.500 3,074,466 -0.02(-1.38%)
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.