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 31, 2018 1.467 1.483 1.467 1.475 756,567 +0.01(+0.56%)
Dec 28, 2018 1.483 1.500 1.455 1.467 1,345,440 -0.02(-1.66%)
Dec 27, 2018 1.459 1.500 1.459 1.492 606,563 +0.01(+0.56%)
Dec 26, 2018 1.459 1.492 1.450 1.483 1,239,005 +0.02(+1.69%)
Dec 24, 2018 1.442 1.475 1.442 1.459 162,598 -0.01(-0.56%)
Dec 21, 2018 1.500 1.516 1.467 1.467 1,525,997 -0.02(-1.66%)
Dec 20, 2018 1.467 1.508 1.467 1.492 2,443,410 +0.03(+2.26%)
Dec 19, 2018 1.483 1.483 1.442 1.459 677,148 -0.02(-1.12%)
Dec 18, 2018 1.475 1.492 1.467 1.475 638,774 -0.02(-1.10%)
Dec 17, 2018 1.475 1.508 1.475 1.492 4,110,698 +0.01(+0.56%)
Dec 14, 2018 1.467 1.492 1.463 1.483 720,650 +0.00(+0.00%)
Dec 13, 2018 1.492 1.500 1.483 1.483 1,127,619 +0.01(+0.56%)
Dec 12, 2018 1.483 1.508 1.475 1.475 1,490,665 +0.03(+2.29%)
Dec 11, 2018 1.459 1.475 1.434 1.442 750,932 -0.02(-1.69%)
Dec 10, 2018 1.442 1.467 1.434 1.467 1,278,958 +0.02(+1.14%)
Dec 07, 2018 1.450 1.483 1.442 1.450 1,436,811 -0.02(-1.68%)
Dec 06, 2018 1.467 1.483 1.450 1.475 5,742,667 -0.03(-2.19%)
Dec 04, 2018 1.533 1.549 1.500 1.508 1,271,422 -0.03(-2.14%)
Dec 03, 2018 1.549 1.549 1.516 1.541 990,092 +0.04(+2.75%)
Nov 30, 2018 1.508 1.516 1.475 1.500 1,302,607 -0.01(-0.55%)
Nov 29, 2018 1.525 1.533 1.492 1.508 1,301,017 -0.05(-3.17%)
Nov 28, 2018 1.525 1.566 1.525 1.558 949,621 +0.02(+1.61%)
Nov 27, 2018 1.508 1.541 1.508 1.533 1,579,618 +0.02(+1.64%)
Nov 26, 2018 1.500 1.508 1.483 1.508 1,480,692 +0.05(+3.39%)
Nov 23, 2018 1.450 1.459 1.442 1.459 315,003 +0.01(+0.57%)
Nov 21, 2018 1.450 1.450 1.450 0 +0.02(+1.15%)
Nov 20, 2018 1.417 1.434 1.409 1.434 1,258,842 +0.00(+0.00%)
Nov 19, 2018 1.442 1.459 1.426 1.434 902,373 -0.02(-1.14%)
Nov 16, 2018 1.442 1.459 1.417 1.450 1,015,875 -0.04(-2.76%)
Nov 15, 2018 1.442 1.500 1.442 1.492 2,419,119 +0.09(+6.47%)
Nov 14, 2018 1.401 1.417 1.401 1.401 2,600,924 +0.05(+3.66%)
Nov 13, 2018 1.393 1.393 1.352 1.352 2,668,861 -0.03(-2.38%)
Nov 12, 2018 1.393 1.401 1.385 1.385 789,569 +0.00(+0.00%)
Nov 09, 2018 1.401 1.409 1.368 1.385 2,060,024 -0.03(-2.33%)
Nov 08, 2018 1.450 1.450 1.409 1.417 1,380,440 -0.05(-3.37%)
Nov 07, 2018 1.467 1.467 1.450 1.467 1,051,055 +0.00(+0.00%)
Nov 06, 2018 1.417 1.475 1.417 1.467 3,231,729 +0.06(+4.09%)
Nov 05, 2018 1.442 1.450 1.389 1.409 2,495,327 -0.13(-8.56%)
Nov 02, 2018 1.525 1.541 1.508 1.541 1,865,391 -0.02(-1.58%)
Nov 01, 2018 1.574 1.599 1.533 1.566 8,674,191 +0.02(+1.06%)
Oct 31, 2018 1.558 1.558 1.549 1.549 591,739 +0.00(+0.00%)
Oct 30, 2018 1.516 1.549 1.514 1.549 1,197,568 +0.03(+2.17%)
Oct 29, 2018 1.541 1.541 1.508 1.516 1,219,161 -0.01(-0.54%)
Oct 26, 2018 1.549 1.549 1.516 1.525 2,635,185 -0.08(-5.13%)
Oct 25, 2018 1.599 1.607 1.582 1.607 1,666,293 +0.02(+1.04%)
Oct 24, 2018 1.689 1.689 1.566 1.591 1,729,464 -0.07(-3.98%)
Oct 23, 2018 1.673 1.678 1.640 1.656 2,639,922 -0.05(-2.90%)
Oct 22, 2018 1.739 1.739 1.698 1.706 1,345,644 -0.05(-2.82%)
Oct 19, 2018 1.747 1.755 1.739 1.755 1,362,064 +0.02(+1.43%)
Oct 18, 2018 1.772 1.772 1.731 1.731 2,078,446 -0.05(-2.78%)
Oct 17, 2018 1.788 1.797 1.764 1.780 1,352,118 +0.01(+0.47%)
Oct 16, 2018 1.772 1.772 1.747 1.772 1,291,745 +0.00(+0.00%)
Oct 15, 2018 1.788 1.788 1.772 1.772 653,416 -0.03(-1.83%)
Oct 12, 2018 1.821 1.821 1.780 1.805 1,914,535 -0.02(-1.35%)
Oct 11, 2018 1.797 1.838 1.797 1.830 1,735,755 -0.03(-1.77%)
Oct 10, 2018 1.920 1.920 1.858 1.863 2,189,217 -0.06(-3.00%)
Oct 09, 2018 1.928 1.945 1.904 1.920 1,120,530 -0.01(-0.43%)
Oct 08, 2018 1.912 1.937 1.912 1.928 774,576 +0.00(+0.00%)
Oct 05, 2018 1.953 1.953 1.920 1.928 971,949 -0.02(-1.27%)
Oct 04, 2018 2.019 2.019 1.953 1.953 1,350,208 -0.10(-4.82%)
Oct 03, 2018 2.077 2.077 2.052 2.052 388,798 -0.02(-0.80%)
Oct 02, 2018 2.077 2.077 2.052 2.069 702,769 -0.06(-2.71%)
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.