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 (%)
Dec 30, 2016 1.335 1.335 1.335 0 +0.00(+0.00%)
Dec 29, 2016 1.350 1.358 1.335 1.335 1,218,374 -0.02(-1.13%)
Dec 28, 2016 1.365 1.365 1.342 1.350 1,245,528 +0.00(+0.00%)
Dec 27, 2016 1.358 1.365 1.342 1.350 1,584,751 -0.01(-0.56%)
Dec 23, 2016 1.358 1.358 1.358 0 -0.01(-0.56%)
Dec 22, 2016 1.381 1.381 1.358 1.365 955,749 -0.01(-0.56%)
Dec 21, 2016 1.373 1.381 1.365 1.373 1,073,109 +0.00(+0.00%)
Dec 20, 2016 1.358 1.388 1.358 1.373 666,361 +0.01(+0.56%)
Dec 19, 2016 1.396 1.403 1.358 1.365 1,796,750 -0.01(-0.56%)
Dec 16, 2016 1.388 1.388 1.373 1.373 856,374 -0.02(-1.64%)
Dec 15, 2016 1.365 1.396 1.365 1.396 909,365 +0.03(+2.23%)
Dec 14, 2016 1.365 1.381 1.365 1.365 838,017 -0.02(-1.10%)
Dec 13, 2016 1.381 1.396 1.365 1.381 987,030 -0.02(-1.09%)
Dec 12, 2016 1.388 1.396 1.381 1.396 503,810 +0.01(+0.55%)
Dec 09, 2016 1.396 1.411 1.388 1.388 957,968 -0.02(-1.62%)
Dec 08, 2016 1.381 1.411 1.381 1.411 1,022,057 +0.02(+1.09%)
Dec 07, 2016 1.373 1.396 1.373 1.396 788,029 +0.02(+1.11%)
Dec 06, 2016 1.365 1.381 1.365 1.381 492,484 +0.02(+1.69%)
Dec 05, 2016 1.358 1.373 1.358 1.358 809,961 -0.02(-1.66%)
Dec 02, 2016 1.381 1.381 1.365 1.381 1,008,293 +0.02(+1.69%)
Dec 01, 2016 1.381 1.396 1.350 1.358 1,573,152 -0.03(-2.20%)
Nov 30, 2016 1.388 1.388 1.373 1.388 921,906 -0.01(-0.55%)
Nov 29, 2016 1.388 1.396 1.381 1.396 464,807 +0.01(+0.55%)
Nov 28, 2016 1.396 1.396 1.388 1.388 376,107 -0.02(-1.09%)
Nov 25, 2016 1.403 1.403 1.388 1.403 352,203 -0.01(-0.54%)
Nov 23, 2016 1.411 1.411 1.411 0 +0.02(+1.09%)
Nov 22, 2016 1.411 1.411 1.381 1.396 1,864,408 -0.01(-0.54%)
Nov 21, 2016 1.403 1.403 1.396 1.403 535,968 -0.02(-1.08%)
Nov 18, 2016 1.381 1.426 1.373 1.419 2,499,998 +0.05(+3.33%)
Nov 17, 2016 1.388 1.388 1.365 1.373 381,172 +0.01(+0.56%)
Nov 16, 2016 1.365 1.373 1.365 1.365 865,124 -0.02(-1.10%)
Nov 15, 2016 1.365 1.381 1.365 1.381 594,072 +0.01(+0.56%)
Nov 14, 2016 1.373 1.373 1.365 1.373 444,721 +0.01(+0.56%)
Nov 11, 2016 1.373 1.374 1.358 1.365 1,103,852 -0.02(-1.65%)
Nov 10, 2016 1.411 1.412 1.388 1.388 844,372 -0.02(-1.09%)
Nov 09, 2016 1.403 1.419 1.403 1.403 456,419 -0.02(-1.60%)
Nov 08, 2016 1.419 1.434 1.419 1.426 630,616 -0.01(-0.53%)
Nov 07, 2016 1.411 1.434 1.411 1.434 683,869 +0.03(+2.17%)
Nov 04, 2016 1.411 1.419 1.403 1.403 753,096 -0.01(-0.54%)
Nov 03, 2016 1.426 1.434 1.411 1.411 492,654 -0.02(-1.07%)
Nov 02, 2016 1.449 1.464 1.419 1.426 1,674,911 -0.04(-2.60%)
Nov 01, 2016 1.457 1.472 1.434 1.464 2,452,193 +0.02(+1.05%)
Oct 31, 2016 1.442 1.449 1.434 1.449 763,144 +0.02(+1.60%)
Oct 28, 2016 1.426 1.434 1.426 1.426 943,235 +0.02(+1.63%)
Oct 27, 2016 1.419 1.426 1.403 1.403 678,752 +0.01(+0.55%)
Oct 26, 2016 1.434 1.434 1.396 1.396 2,079,939 -0.05(-3.17%)
Oct 25, 2016 1.442 1.449 1.434 1.442 1,337,166 -0.01(-0.53%)
Oct 24, 2016 1.426 1.464 1.419 1.449 5,082,137 +0.04(+2.70%)
Oct 21, 2016 1.403 1.419 1.403 1.411 992,672 +0.01(+0.54%)
Oct 20, 2016 1.419 1.442 1.403 1.403 1,591,182 -0.02(-1.08%)
Oct 19, 2016 1.434 1.434 1.419 1.419 787,267 -0.02(-1.59%)
Oct 18, 2016 1.426 1.442 1.426 1.442 863,568 +0.02(+1.07%)
Oct 17, 2016 1.426 1.434 1.419 1.426 624,812 -0.01(-0.53%)
Oct 14, 2016 1.426 1.449 1.419 1.434 697,242 +0.02(+1.62%)
Oct 13, 2016 1.419 1.421 1.400 1.411 1,085,684 -0.02(-1.60%)
Oct 12, 2016 1.419 1.442 1.419 1.434 1,275,054 +0.01(+0.53%)
Oct 11, 2016 1.411 1.453 1.411 1.426 2,511,037 +0.00(+0.00%)
Oct 10, 2016 1.419 1.426 1.411 1.426 587,295 +0.02(+1.63%)
Oct 07, 2016 1.419 1.419 1.388 1.403 930,686 +0.01(+0.55%)
Oct 06, 2016 1.411 1.411 1.388 1.396 1,081,813 +0.00(+0.00%)
Oct 05, 2016 1.419 1.419 1.396 1.396 1,071,988 -0.01(-0.54%)
Oct 04, 2016 1.403 1.419 1.396 1.403 1,043,679 +0.00(+0.00%)
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.