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 )

7.790 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 2.047 2.047 2.047 0 +0.00(+0.00%)
Mar 28, 2018 2.023 2.063 2.023 2.047 2,372,919 +0.02(+0.78%)
Mar 27, 2018 2.071 2.094 2.023 2.031 2,124,148 -0.02(-1.15%)
Mar 26, 2018 2.047 2.059 2.031 2.055 3,089,822 +0.02(+0.78%)
Mar 23, 2018 2.047 2.055 2.031 2.039 1,209,354 +0.00(+0.00%)
Mar 22, 2018 2.039 2.063 2.031 2.039 2,335,620 -0.02(-0.77%)
Mar 21, 2018 2.055 2.063 2.055 2.055 420,671 +0.00(+0.00%)
Mar 20, 2018 2.047 2.063 2.044 2.055 1,524,465 +0.01(+0.39%)
Mar 19, 2018 2.055 2.063 2.031 2.047 929,414 +0.00(+0.00%)
Mar 16, 2018 2.055 2.071 2.047 2.047 3,744,950 -0.02(-0.77%)
Mar 15, 2018 2.047 2.063 2.047 2.063 613,325 +0.01(+0.38%)
Mar 14, 2018 2.063 2.063 2.063 2.055 1,011,785 -0.01(-0.38%)
Mar 13, 2018 2.055 2.063 2.055 2.063 779,903 +0.01(+0.38%)
Mar 12, 2018 2.047 2.063 2.047 2.055 306,075 +0.00(+0.00%)
Mar 09, 2018 2.063 2.063 2.039 2.055 2,705,239 -0.10(-4.76%)
Mar 08, 2018 2.110 2.157 2.086 2.157 4,954,396 +0.24(+12.81%)
Mar 07, 2018 1.912 1.912 1,054,388 +0.01(+0.41%)
Mar 06, 2018 1.905 1.920 1.905 1.905 573,089 +0.02(+0.84%)
Mar 05, 2018 1.897 1.897 1.873 1.889 952,399 -0.02(-1.24%)
Mar 02, 2018 1.881 1.920 1.865 1.912 625,378 +0.02(+1.26%)
Mar 01, 2018 1.897 1.897 1.881 1.889 785,460 -0.02(-0.83%)
Feb 28, 2018 1.905 1.912 1.889 1.905 471,848 +0.00(+0.00%)
Feb 27, 2018 1.912 1.936 1.905 1.905 459,265 -0.02(-1.23%)
Feb 26, 2018 1.912 1.936 1.912 1.928 519,825 +0.02(+0.83%)
Feb 23, 2018 1.897 1.920 1.897 1.912 564,201 +0.02(+0.83%)
Feb 22, 2018 1.897 1,114,033 +0.00(+0.00%)
Feb 21, 2018 1.928 1.928 1.897 1.897 876,195 -0.03(-1.64%)
Feb 20, 2018 1.944 1.944 1.912 1.928 908,333 -0.02(-1.21%)
Feb 16, 2018 1.952 1.952 1.952 0 +0.00(+0.00%)
Feb 15, 2018 1.936 1.984 1.920 1.952 2,444,769 -0.02(-0.80%)
Feb 14, 2018 1.873 1.976 1.873 1.968 1,187,066 +0.09(+4.62%)
Feb 13, 2018 1.873 1.889 1.865 1.881 516,096 +0.00(+0.00%)
Feb 12, 2018 1.889 1.889 1.865 1.881 545,350 +0.00(+0.00%)
Feb 09, 2018 1.865 1.897 1.841 1.881 1,960,390 +0.04(+2.15%)
Feb 08, 2018 1.881 1.897 1.833 1.841 2,168,886 -0.06(-2.92%)
Feb 07, 2018 1.905 1.912 1.897 1.897 989,531 -0.01(-0.42%)
Feb 06, 2018 1.889 1.912 1.873 1.905 5,136,312 +0.00(+0.21%)
Feb 05, 2018 1.928 1.936 1.897 1.901 1,642,106 -0.03(-1.43%)
Feb 02, 2018 1.944 1.952 1.920 1.928 1,918,269 -0.01(-0.41%)
Feb 01, 2018 1.928 1.952 1.928 1.936 1,217,219 +0.01(+0.41%)
Jan 31, 2018 1.944 1.960 1.928 1.928 1,317,164 -0.02(-1.21%)
Jan 30, 2018 1.952 1.952 1.944 1.952 1,017,945 -0.02(-1.20%)
Jan 29, 2018 1.984 1.984 1.952 1.976 803,074 -0.02(-0.79%)
Jan 26, 2018 1.976 1.992 1.976 1.992 1,193,065 +0.03(+1.61%)
Jan 25, 2018 1.984 1.999 1.960 1.960 1,594,137 -0.03(-1.59%)
Jan 24, 2018 1.960 2.015 1.952 1.992 2,890,581 +0.02(+1.20%)
Jan 23, 2018 1.960 1.976 1.960 1.968 755,854 +0.06(+3.32%)
Jan 22, 2018 1.920 1.920 1.881 1.905 1,113,931 -0.02(-1.23%)
Jan 19, 2018 1.905 1.928 1.905 1.928 1,535,289 +0.02(+0.83%)
Jan 18, 2018 1.936 1.936 1.897 1.912 1,173,486 -0.01(-0.41%)
Jan 17, 2018 1.905 1.920 1.897 1.920 1,463,215 +0.02(+0.83%)
Jan 16, 2018 1.912 1.928 1.905 1.905 1,031,990 +0.01(+0.42%)
Jan 12, 2018 1.897 1.897 1.897 0 +0.02(+0.84%)
Jan 11, 2018 1.877 1.889 1.865 1.881 1,329,678 -0.02(-0.83%)
Jan 10, 2018 1.889 1.897 1,534,433 -0.07(-3.61%)
Jan 09, 2018 1.968 1.976 1.968 1.968 510,484 -0.01(-0.40%)
Jan 08, 2018 1.968 1.976 1.960 1.976 1,040,599 +0.02(+1.21%)
Jan 05, 2018 1.928 1.960 1.928 1.952 2,461,852 +0.02(+1.23%)
Jan 04, 2018 1.944 1.944 1.920 1.928 1,369,277 -0.02(-0.81%)
Jan 03, 2018 1.952 1.952 1.928 1.944 827,783 +0.02(+0.82%)
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.