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 )

8.340 +0.160 (+1.96%)
Streaming Delayed Price Updated: 11:07 AM 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 29, 2021 9.664 9.664 9.431 9.571 14,009,395 -0.30(-3.02%)
Oct 28, 2021 9.972 10.01 9.562 9.869 15,830,157 -0.25(-2.49%)
Oct 27, 2021 10.25 10.61 9.878 10.12 16,821,050 +0.16(+1.59%)
Oct 26, 2021 9.962 9.962 15,761,131 +0.20(+2.00%)
Oct 25, 2021 9.851 9.851 9.757 9.767 8,772,680 +0.21(+2.24%)
Oct 22, 2021 9.636 9.711 9.534 9.552 6,530,357 -0.11(-1.16%)
Oct 21, 2021 9.673 9.711 9.599 9.664 5,838,967 -0.05(-0.48%)
Oct 20, 2021 9.785 9.785 9.683 9.711 6,202,274 -0.19(-1.88%)
Oct 19, 2021 9.888 9.949 9.837 9.897 7,986,819 +0.22(+2.31%)
Oct 18, 2021 9.627 9.683 9.506 9.673 7,028,661 -0.01(-0.10%)
Oct 15, 2021 9.823 9.832 9.618 9.683 7,695,638 +0.14(+1.46%)
Oct 14, 2021 9.711 9.711 9.506 9.543 7,560,220 +0.07(+0.79%)
Oct 13, 2021 9.440 9.543 9.385 9.468 6,334,511 -0.17(-1.74%)
Oct 12, 2021 9.813 9.813 9.478 9.636 12,383,445 -0.25(-2.54%)
Oct 11, 2021 9.981 10.09 9.878 9.888 6,285,945 -0.13(-1.30%)
Oct 08, 2021 10.10 10.13 9.958 10.02 6,752,571 -0.20(-1.92%)
Oct 07, 2021 10.28 10.35 10.20 10.21 10,183,270 +0.40(+4.08%)
Oct 06, 2021 9.925 9.934 9.701 9.813 14,083,923 -0.34(-3.31%)
Oct 05, 2021 10.16 10.20 10.09 10.15 8,101,461 +0.19(+1.87%)
Oct 04, 2021 10.25 10.25 9.916 9.962 10,248,201 -0.57(-5.40%)
Oct 01, 2021 10.54 10.58 10.39 10.53 6,365,312 -0.12(-1.14%)
Sep 30, 2021 10.70 10.75 10.61 10.65 5,608,882 +0.10(+0.97%)
Sep 29, 2021 10.65 10.72 10.52 10.55 6,264,253 -0.20(-1.82%)
Sep 28, 2021 10.95 10.96 10.71 10.75 6,887,419 -0.34(-3.11%)
Sep 27, 2021 11.04 11.16 11.00 11.09 2,857,940 -0.08(-0.75%)
Sep 24, 2021 11.19 11.29 11.08 11.17 4,682,724 +0.11(+1.01%)
Sep 23, 2021 11.07 11.10 10.98 11.06 6,496,949 +0.12(+1.11%)
Sep 22, 2021 10.81 10.99 10.75 10.94 5,443,015 +0.34(+3.16%)
Sep 21, 2021 10.72 10.73 10.54 10.61 3,904,147 -0.04(-0.35%)
Sep 20, 2021 10.54 10.74 10.51 10.64 8,145,815 -0.29(-2.64%)
Sep 17, 2021 11.09 11.12 10.91 10.93 6,365,335 -0.28(-2.49%)
Sep 16, 2021 11.16 11.25 11.09 11.21 5,334,456 +0.06(+0.50%)
Sep 15, 2021 11.16 11.17 11.03 11.16 3,593,179 +0.01(+0.08%)
Sep 14, 2021 11.19 11.26 11.11 11.15 5,518,826 -0.20(-1.73%)
Sep 13, 2021 11.37 11.39 11.22 11.34 4,523,583 -0.05(-0.41%)
Sep 10, 2021 11.52 11.69 11.39 11.39 5,416,303 +0.07(+0.66%)
Sep 09, 2021 11.32 11.44 11.27 11.31 5,645,928 +0.28(+2.53%)
Sep 08, 2021 11.15 11.15 10.95 11.03 8,245,439 -0.38(-3.35%)
Sep 07, 2021 11.65 11.65 11.29 11.42 9,454,580 -0.23(-2.00%)
Sep 03, 2021 11.57 11.76 11.38 11.65 13,977,660 +0.70(+6.38%)
Sep 02, 2021 10.99 11.09 10.91 10.95 9,017,496 -0.09(-0.84%)
Sep 01, 2021 10.72 11.16 10.72 11.04 14,024,001 +0.45(+4.22%)
Aug 31, 2021 10.62 10.71 10.54 10.60 6,788,838 +0.02(+0.18%)
Aug 30, 2021 10.66 10.66 10.50 10.58 4,600,056 +0.06(+0.53%)
Aug 27, 2021 10.40 10.57 10.36 10.52 8,168,294 +0.17(+1.62%)
Aug 26, 2021 10.35 10.44 10.25 10.35 9,356,239 -0.14(-1.33%)
Aug 25, 2021 10.22 10.60 10.19 10.49 13,614,947 +0.54(+5.43%)
Aug 24, 2021 9.860 9.986 9.841 9.953 10,684,672 +0.07(+0.75%)
Aug 23, 2021 9.851 9.961 9.767 9.878 12,802,736 +0.21(+2.22%)
Aug 20, 2021 9.394 9.851 9.366 9.664 12,348,302 +0.16(+1.67%)
Aug 19, 2021 9.217 9.543 9.152 9.506 9,526,769 -0.03(-0.29%)
Aug 18, 2021 9.673 9.813 9.524 9.534 8,974,296 +0.18(+1.89%)
Aug 17, 2021 9.385 9.440 9.263 9.357 9,027,718 -0.27(-2.81%)
Aug 16, 2021 9.608 9.645 9.552 9.627 2,790,859 -0.08(-0.86%)
Aug 13, 2021 9.813 9.832 9.534 9.711 9,701,333 -0.48(-4.67%)
Aug 12, 2021 10.11 10.20 9.981 10.19 3,568,809 +0.08(+0.83%)
Aug 11, 2021 10.17 10.20 9.981 10.10 4,703,963 +0.01(+0.09%)
Aug 10, 2021 10.16 10.18 9.958 10.09 8,474,891 -0.34(-3.30%)
Aug 09, 2021 10.49 10.52 10.38 10.44 5,139,078 -0.12(-1.15%)
Aug 06, 2021 10.49 10.61 10.38 10.56 8,040,982 -0.21(-1.90%)
Aug 05, 2021 10.64 10.91 10.61 10.76 11,532,977 +0.56(+5.48%)
Aug 04, 2021 10.10 10.26 10.09 10.20 7,276,989 +0.28(+2.82%)
Aug 03, 2021 9.878 9.981 9.835 9.925 6,388,926 +0.34(+3.50%)
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.