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 (%)
Feb 27, 2009 1.015 1.050 1.003 1.039 0 -0.01(-0.56%)
Feb 26, 2009 1.074 1.097 1.033 1.044 3,441,528 -0.02(-2.20%)
Feb 25, 2009 1.003 1.080 1.003 1.068 3,704,785 +0.03(+2.83%)
Feb 24, 2009 1.021 1.044 1.015 1.039 5,019,299 +0.02(+2.31%)
Feb 23, 2009 1.033 1.068 1.003 1.015 6,476,739 -0.02(-1.70%)
Feb 20, 2009 1.056 1.062 1.033 1.033 3,912,966 -0.04(-3.83%)
Feb 19, 2009 1.080 1.132 1.068 1.074 6,317,160 -0.04(-3.68%)
Feb 18, 2009 1.080 1.127 1.080 1.115 7,583,107 +0.03(+2.70%)
Feb 17, 2009 1.115 1.156 1.027 1.085 5,648,590 -0.12(-9.76%)
Feb 13, 2009 1.185 1.256 1.144 1.203 9,125,029 +0.06(+5.13%)
Feb 12, 2009 1.138 1.150 1.097 1.144 11,683,563 +0.00(+0.00%)
Feb 11, 2009 1.150 1.179 1.138 1.144 5,671,203 +0.03(+2.63%)
Feb 10, 2009 1.226 1.226 1.115 1.115 4,828,581 -0.06(-5.00%)
Feb 09, 2009 1.209 1.209 1.156 1.173 4,617,949 -0.05(-3.85%)
Feb 06, 2009 1.115 1.220 1.115 1.220 3,163,191 +0.09(+8.33%)
Feb 05, 2009 1.115 1.179 1.056 1.127 5,317,188 +0.02(+2.13%)
Feb 04, 2009 1.056 1.115 1.056 1.103 3,518,026 +0.04(+3.30%)
Feb 03, 2009 1.068 1.080 1.039 1.068 4,766,922 +0.03(+2.83%)
Feb 02, 2009 1.027 1.062 1.015 1.039 2,892,847 -0.02(-2.21%)
Jan 30, 2009 1.062 1.127 1.033 1.062 0 -0.04(-3.72%)
Jan 29, 2009 1.068 1.103 1.056 1.103 4,524,433 -0.01(-0.53%)
Jan 28, 2009 1.062 1.127 1.062 1.109 4,464,401 +0.06(+5.59%)
Jan 27, 2009 1.044 1.115 1.039 1.050 6,650,953 -0.01(-0.55%)
Jan 26, 2009 1.021 1.132 1.021 1.056 3,706,842 +0.03(+2.86%)
Jan 23, 2009 0.9974 1.091 0.9857 1.027 3,785,366 -0.01(-0.57%)
Jan 22, 2009 1.003 1.044 0.9916 1.033 4,765,358 -0.02(-1.68%)
Jan 21, 2009 1.074 1.103 1.003 1.050 14,828,811 -0.01(-1.10%)
Jan 20, 2009 1.109 1.121 1.033 1.062 4,289,877 -0.09(-8.12%)
Jan 16, 2009 1.162 1.185 1.091 1.156 5,459,561 +0.05(+4.79%)
Jan 15, 2009 1.103 1.162 1.085 1.103 8,386,620 -0.04(-3.09%)
Jan 14, 2009 1.179 1.179 1.062 1.138 9,676,842 -0.06(-5.37%)
Jan 13, 2009 1.191 1.209 1.168 1.203 3,473,503 +0.02(+1.49%)
Jan 12, 2009 1.203 1.273 1.185 1.185 10,780,030 -0.06(-4.72%)
Jan 09, 2009 1.209 1.279 1.179 1.244 11,364,245 -0.01(-0.93%)
Jan 08, 2009 1.232 1.273 1.191 1.256 5,471,150 -0.01(-0.47%)
Jan 07, 2009 1.273 1.332 1.244 1.261 5,192,357 -0.04(-3.15%)
Jan 06, 2009 1.244 1.326 1.244 1.303 6,589,966 +0.02(+1.37%)
Jan 05, 2009 1.314 1.314 1.209 1.285 4,795,837 +0.02(+1.39%)
Jan 02, 2009 1.150 1.338 1.150 1.267 0 +0.12(+10.20%)
Jan 01, 2009 1.121 1.215 1.121 1.150 0 +0.00(+0.00%)
Dec 31, 2008 1.121 1.215 1.121 1.150 4,457,566 -0.02(-1.51%)
Dec 30, 2008 1.132 1.179 1.132 1.168 4,390,544 +0.04(+3.11%)
Dec 29, 2008 1.109 1.179 1.109 1.132 2,692,823 +0.01(+0.52%)
Dec 26, 2008 1.150 1.157 1.097 1.127 2,171,100 -0.02(-2.04%)
Dec 24, 2008 1.121 1.162 1.121 1.150 931,616 +0.01(+0.51%)
Dec 23, 2008 1.132 1.209 1.132 1.144 5,134,494 +0.02(+2.09%)
Dec 22, 2008 1.191 1.209 1.121 1.121 11,307,536 -0.10(-8.17%)
Dec 19, 2008 1.209 1.261 1.209 1.220 5,517,492 -0.01(-0.48%)
Dec 18, 2008 1.226 1.285 1.203 1.226 8,972,863 +0.02(+1.46%)
Dec 17, 2008 1.132 1.279 1.132 1.209 13,672,208 +0.06(+5.64%)
Dec 16, 2008 1.085 1.256 1.074 1.144 12,180,111 +0.06(+5.41%)
Dec 15, 2008 1.091 1.150 1.056 1.085 7,629,407 -0.03(-2.63%)
Dec 12, 2008 1.085 1.191 1.050 1.115 11,097,859 -0.02(-1.55%)
Dec 11, 2008 1.091 1.197 1.062 1.132 13,806,838 +0.00(+0.00%)
Dec 10, 2008 1.021 1.138 1.021 1.132 10,363,341 +0.11(+10.92%)
Dec 09, 2008 1.068 1.085 0.9916 1.021 19,381,278 -0.05(-4.40%)
Dec 08, 2008 1.050 1.109 1.021 1.068 16,606,549 +0.02(+2.25%)
Dec 05, 2008 0.9798 1.085 0.9505 1.044 8,385,877 +0.06(+5.95%)
Dec 04, 2008 0.9974 1.062 0.9798 0.9857 9,659,386 -0.06(-6.15%)
Dec 03, 2008 1.009 1.062 0.9564 1.050 8,456,488 +0.03(+2.87%)
Dec 02, 2008 1.039 1.050 0.9916 1.021 11,049,559 -0.01(-1.14%)
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.