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: 4:10 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 (%)
May 31, 2019 1.640 1.640 1.619 1.624 557,688 -0.01(-0.50%)
May 30, 2019 1.624 1.640 1.615 1.632 277,495 +0.02(+1.54%)
May 29, 2019 1.591 1.615 1.582 1.607 374,052 +0.06(+3.72%)
May 28, 2019 1.615 1.615 1.541 1.549 1,631,151 -0.12(-6.93%)
May 24, 2019 1.665 1.673 1.648 1.665 202,277 +0.02(+1.00%)
May 23, 2019 1.632 1.648 1.624 1.648 535,707 +0.01(+0.50%)
May 22, 2019 1.656 1.673 1.640 1.640 387,198 -0.02(-0.99%)
May 21, 2019 1.673 1.673 1.640 1.656 1,348,376 +0.03(+2.03%)
May 20, 2019 1.648 1.648 1.615 1.624 794,823 -0.05(-2.96%)
May 17, 2019 1.665 1.681 1.665 1.673 450,664 -0.01(-0.49%)
May 16, 2019 1.714 1.714 1.681 1.681 221,626 -0.01(-0.49%)
May 15, 2019 1.698 1.706 1.689 1.689 139,497 -0.02(-0.97%)
May 14, 2019 1.706 1.722 1.689 1.706 482,257 +0.01(+0.49%)
May 13, 2019 1.698 1.714 1.665 1.698 469,575 -0.05(-2.83%)
May 10, 2019 1.722 1.764 1.710 1.747 599,065 +0.02(+0.95%)
May 09, 2019 1.747 1.747 1.710 1.731 888,489 -0.07(-3.67%)
May 08, 2019 1.764 1.797 1.764 1.797 433,751 +0.02(+1.40%)
May 07, 2019 1.780 1.788 1.772 1.772 517,227 -0.02(-0.92%)
May 06, 2019 1.755 1.797 1.731 1.788 1,560,773 -0.04(-2.25%)
May 03, 2019 1.821 1.838 1.821 1.830 436,346 +0.04(+2.30%)
May 02, 2019 1.780 1.797 1.780 1.788 342,449 +0.00(+0.00%)
May 01, 2019 1.797 1.797 1.780 1.788 227,535 +0.00(+0.00%)
Apr 30, 2019 1.797 1.805 1.772 1.788 368,080 +0.00(+0.00%)
Apr 29, 2019 1.797 1.797 1.780 1.788 463,842 -0.01(-0.46%)
Apr 26, 2019 1.821 1.879 1.797 1.797 1,630,109 +0.04(+2.35%)
Apr 25, 2019 1.739 1.764 1.731 1.755 1,047,590 +0.11(+6.50%)
Apr 24, 2019 1.558 1.706 1.558 1.648 2,486,024 +0.06(+3.63%)
Apr 23, 2019 1.574 1.591 1.566 1.591 535,346 +0.02(+1.58%)
Apr 22, 2019 1.582 1.582 1.558 1.566 272,076 -0.02(-1.55%)
Apr 18, 2019 1.599 1.607 1.574 1.591 368,758 -0.02(-1.53%)
Apr 17, 2019 1.607 1.624 1.607 1.615 346,071 +0.02(+1.03%)
Apr 16, 2019 1.599 1.615 1.591 1.599 211,157 +0.01(+0.52%)
Apr 15, 2019 1.607 1.611 1.586 1.591 519,075 -0.03(-2.03%)
Apr 12, 2019 1.607 1.632 1.607 1.624 236,252 +0.02(+1.55%)
Apr 11, 2019 1.607 1.615 1.595 1.599 861,711 -0.03(-2.02%)
Apr 10, 2019 1.632 1.640 1.615 1.632 380,249 -0.01(-0.50%)
Apr 09, 2019 1.599 1.656 1.599 1.640 1,662,880 +0.07(+4.19%)
Apr 08, 2019 1.566 1.574 1.558 1.574 394,404 +0.03(+2.14%)
Apr 05, 2019 1.541 1.541 1.533 1.541 169,514 +0.00(+0.00%)
Apr 04, 2019 1.541 1.549 1.533 1.541 423,339 +0.00(+0.00%)
Apr 03, 2019 1.533 1.541 1.533 1.541 308,688 +0.00(+0.00%)
Apr 02, 2019 1.541 1.558 1.525 1.541 327,641 -0.01(-0.53%)
Apr 01, 2019 1.549 1.549 1.525 1.549 415,107 +0.00(+0.00%)
Mar 29, 2019 1.549 1.549 1.533 1.549 235,282 +0.00(+0.00%)
Mar 28, 2019 1.533 1.549 1.525 1.549 594,447 +0.02(+1.08%)
Mar 27, 2019 1.533 1.541 1.529 1.533 449,404 -0.01(-0.53%)
Mar 26, 2019 1.541 1.558 1.533 1.541 343,117 -0.01(-0.53%)
Mar 25, 2019 1.541 1.558 1.533 1.549 481,126 +0.00(+0.00%)
Mar 22, 2019 1.549 1.574 1.533 1.549 403,947 -0.01(-0.53%)
Mar 21, 2019 1.525 1.558 1.520 1.558 574,633 +0.02(+1.61%)
Mar 20, 2019 1.516 1.549 1.500 1.533 731,014 +0.00(+0.00%)
Mar 19, 2019 1.533 1.541 1.525 1.533 278,437 +0.01(+0.54%)
Mar 18, 2019 1.525 1.541 1.516 1.525 851,067 +0.02(+1.09%)
Mar 15, 2019 1.541 1.549 1.504 1.508 3,285,093 -0.01(-0.54%)
Mar 14, 2019 1.525 1.533 1.508 1.516 1,332,951 -0.02(-1.08%)
Mar 13, 2019 1.541 1.549 1.533 1.533 728,845 -0.02(-1.59%)
Mar 12, 2019 1.549 1.558 1.541 1.558 440,737 +0.02(+1.07%)
Mar 11, 2019 1.533 1.549 1.525 1.541 767,874 -0.01(-0.53%)
Mar 08, 2019 1.549 1.549 1.541 1.549 524,804 -0.03(-2.08%)
Mar 07, 2019 1.566 1.582 1.549 1.582 1,002,109 +0.02(+1.59%)
Mar 06, 2019 1.558 1.570 1.541 1.558 625,147 -0.01(-0.53%)
Mar 05, 2019 1.541 1.566 1.541 1.566 319,274 +0.03(+2.15%)
Mar 04, 2019 1.533 1.541 1.517 1.533 627,508 +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.