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 29, 2016 1.503 1.518 1.503 1.511 659,968 +0.01(+0.98%)
Feb 26, 2016 1.511 1.511 1.496 1.496 621,939 +0.00(+0.00%)
Feb 25, 2016 1.474 1.496 1.474 1.496 1,084,025 +0.03(+1.99%)
Feb 24, 2016 1.460 1.474 1.452 1.467 760,820 -0.01(-0.98%)
Feb 23, 2016 1.503 1.503 1.474 1.482 973,306 -0.02(-1.46%)
Feb 22, 2016 1.511 1.518 1.496 1.503 1,525,723 +0.01(+0.49%)
Feb 19, 2016 1.496 1.513 1.489 1.496 655,996 -0.03(-1.91%)
Feb 18, 2016 1.503 1.533 1.496 1.525 1,694,465 +0.02(+1.46%)
Feb 17, 2016 1.460 1.511 1.452 1.503 1,770,806 +0.04(+3.00%)
Feb 16, 2016 1.416 1.460 1.409 1.460 545,757 +0.05(+3.63%)
Feb 12, 2016 1.416 1.409 1.409 1.409 1,132,023 -0.01(-0.52%)
Feb 11, 2016 1.394 1.416 1.394 1.416 925,388 -0.02(-1.52%)
Feb 10, 2016 1.423 1.445 1.416 1.438 542,477 +0.03(+2.07%)
Feb 09, 2016 1.430 1.430 1.409 1.409 578,079 -0.02(-1.53%)
Feb 08, 2016 1.452 1.452 1.430 1.430 859,749 -0.03(-2.00%)
Feb 05, 2016 1.452 1.463 1.452 1.460 987,324 +0.01(+0.50%)
Feb 04, 2016 1.438 1.452 1.438 1.452 696,627 +0.01(+0.51%)
Feb 03, 2016 1.430 1.445 1.409 1.445 526,701 +0.01(+0.51%)
Feb 02, 2016 1.445 1.452 1.438 1.438 1,163,266 -0.01(-1.01%)
Feb 01, 2016 1.423 1.452 1.401 1.452 1,155,817 +0.02(+1.53%)
Jan 29, 2016 1.401 1.438 1.394 1.430 1,159,855 +0.01(+0.51%)
Jan 28, 2016 1.372 1.430 1.372 1.423 2,677,022 +0.09(+7.14%)
Jan 27, 2016 1.292 1.328 1.292 1.328 3,612,908 +0.05(+4.00%)
Jan 26, 2016 1.285 1.292 1.263 1.277 1,373,439 +0.03(+2.34%)
Jan 25, 2016 1.255 1.255 1.244 1.248 804,763 +0.00(+0.00%)
Jan 22, 2016 1.255 1.255 1.241 1.248 531,756 +0.03(+2.39%)
Jan 21, 2016 1.219 1.233 1.219 1.219 576,556 -0.01(-0.60%)
Jan 20, 2016 1.212 1.226 1.197 1.226 1,016,168 -0.01(-0.59%)
Jan 19, 2016 1.219 1.233 1.219 1.233 693,429 +0.02(+1.81%)
Jan 15, 2016 1.233 1.212 1.212 1.212 1,859,164 -0.07(-5.14%)
Jan 14, 2016 1.219 1.277 1.212 1.277 2,557,769 +0.06(+4.79%)
Jan 13, 2016 1.212 1.219 1.212 1.219 6,797,280 +0.00(+0.00%)
Jan 12, 2016 1.226 1.233 1.204 1.219 2,093,673 -0.01(-0.60%)
Jan 11, 2016 1.219 1.226 1.197 1.226 5,803,555 -0.01(-0.59%)
Jan 08, 2016 1.263 1.263 1.219 1.233 1,546,882 -0.01(-0.59%)
Jan 07, 2016 1.255 1.263 1.226 1.241 2,609,717 -0.04(-3.41%)
Jan 06, 2016 1.299 1.306 1.285 1.285 553,900 -0.01(-1.12%)
Jan 05, 2016 1.314 1.328 1.292 1.299 937,695 -0.01(-0.56%)
Jan 04, 2016 1.343 1.350 1.299 1.306 3,727,248 -0.07(-4.79%)
Dec 31, 2015 1.365 1.372 1.372 1.372 303,626 +0.01(+1.08%)
Dec 30, 2015 1.379 1.379 1.358 1.358 346,406 -0.03(-2.10%)
Dec 29, 2015 1.387 1.394 1.372 1.387 730,971 -0.01(-0.52%)
Dec 28, 2015 1.409 1.409 1.379 1.394 534,859 -0.01(-0.52%)
Dec 24, 2015 1.416 1.401 1.401 1.401 300,201 -0.02(-1.54%)
Dec 23, 2015 1.409 1.423 1.394 1.423 827,964 +0.03(+2.09%)
Dec 22, 2015 1.394 1.401 1.387 1.394 986,424 -0.01(-1.04%)
Dec 21, 2015 1.409 1.416 1.401 1.409 643,099 +0.03(+2.12%)
Dec 18, 2015 1.358 1.379 1.358 1.379 3,260,671 +0.01(+0.53%)
Dec 17, 2015 1.379 1.394 1.365 1.372 990,187 +0.01(+0.53%)
Dec 16, 2015 1.350 1.365 1.336 1.365 954,363 +0.02(+1.63%)
Dec 15, 2015 1.328 1.350 1.317 1.343 1,455,847 +0.01(+0.55%)
Dec 14, 2015 1.328 1.336 1.306 1.336 903,576 +0.03(+2.23%)
Dec 11, 2015 1.306 1.321 1.299 1.306 1,690,345 -0.01(-0.56%)
Dec 10, 2015 1.306 1.321 1.292 1.314 1,495,052 +0.03(+2.27%)
Dec 09, 2015 1.314 1.321 1.285 1.285 1,783,506 -0.05(-3.82%)
Dec 08, 2015 1.343 1.350 1.336 1.336 700,253 -0.04(-2.66%)
Dec 07, 2015 1.372 1.379 1.365 1.372 565,594 +0.00(+0.00%)
Dec 04, 2015 1.358 1.372 1.350 1.372 722,632 +0.01(+0.53%)
Dec 03, 2015 1.387 1.387 1.365 1.365 787,246 -0.01(-0.53%)
Dec 02, 2015 1.372 1.387 1.365 1.372 1,854,907 -0.01(-1.05%)
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.