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 )

8.375 +0.195 (+2.38%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 20, 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 (%)
Jul 29, 2016 1.457 1.457 1.434 1.442 1,460,285 -0.02(-1.05%)
Jul 28, 2016 1.464 1.472 1.442 1.457 2,443,835 +0.01(+0.53%)
Jul 27, 2016 1.518 1.518 1.449 1.449 6,823,943 -0.07(-4.52%)
Jul 26, 2016 1.503 1.526 1.503 1.518 2,345,730 +0.03(+2.05%)
Jul 25, 2016 1.510 1.510 1.487 1.487 430,252 -0.02(-1.51%)
Jul 22, 2016 1.518 1.518 1.503 1.510 831,951 -0.02(-1.00%)
Jul 21, 2016 1.526 1.533 1.518 1.526 922,325 +0.02(+1.01%)
Jul 20, 2016 1.518 1.518 1.495 1.510 615,494 +0.02(+1.02%)
Jul 19, 2016 1.526 1.526 1.495 1.495 2,493,379 -0.04(-2.49%)
Jul 18, 2016 1.541 1.541 1.526 1.533 774,845 +0.01(+0.50%)
Jul 15, 2016 1.533 1.533 1.518 1.526 1,501,926 -0.01(-0.50%)
Jul 14, 2016 1.548 1.548 1.518 1.533 1,332,188 +0.01(+0.50%)
Jul 13, 2016 1.541 1.541 1.518 1.526 2,415,346 -0.01(-0.50%)
Jul 12, 2016 1.541 1.556 1.526 1.533 5,481,243 +0.01(+0.51%)
Jul 11, 2016 1.489 1.540 1.489 1.525 2,132,820 +0.06(+3.98%)
Jul 08, 2016 1.474 1.467 1.467 1.467 529,532 +0.00(+0.00%)
Jul 07, 2016 1.423 1.474 1.423 1.467 1,290,799 +0.04(+3.08%)
Jul 06, 2016 1.416 1.430 1.409 1.423 754,764 -0.01(-1.01%)
Jul 05, 2016 1.430 1.445 1.423 1.438 412,495 -0.01(-0.51%)
Jul 01, 2016 1.445 1.445 1.445 1.445 947,462 -0.01(-0.50%)
Jun 30, 2016 1.445 1.452 1.445 1.452 465,546 -0.01(-0.50%)
Jun 29, 2016 1.460 1.460 1.452 1.460 457,655 +0.01(+0.50%)
Jun 28, 2016 1.409 1.460 1.409 1.452 1,246,066 +0.02(+1.53%)
Jun 27, 2016 1.416 1.430 1.401 1.430 863,545 +0.03(+2.08%)
Jun 24, 2016 1.379 1.409 1.379 1.401 640,575 -0.05(-3.52%)
Jun 23, 2016 1.452 1.460 1.445 1.452 1,653,312 +0.02(+1.53%)
Jun 22, 2016 1.423 1.438 1.423 1.430 671,876 +0.01(+0.51%)
Jun 21, 2016 1.409 1.423 1.394 1.423 1,930,918 +0.01(+0.52%)
Jun 20, 2016 1.409 1.427 1.409 1.416 632,133 +0.03(+2.11%)
Jun 17, 2016 1.401 1.401 1.379 1.387 982,259 +0.01(+1.06%)
Jun 16, 2016 1.387 1.394 1.365 1.372 3,135,728 -0.04(-2.59%)
Jun 15, 2016 1.401 1.423 1.401 1.409 1,118,361 +0.01(+1.05%)
Jun 14, 2016 1.401 1.409 1.387 1.394 1,106,435 -0.04(-2.55%)
Jun 13, 2016 1.401 1.430 1.387 1.430 1,060,787 +0.01(+0.51%)
Jun 10, 2016 1.430 1.445 1.423 1.423 1,663,988 -0.04(-2.99%)
Jun 09, 2016 1.430 1.474 1.430 1.467 946,499 -0.01(-0.49%)
Jun 08, 2016 1.430 1.474 1.416 1.474 1,379,566 +0.04(+3.06%)
Jun 07, 2016 1.401 1.430 1.401 1.430 732,736 +0.03(+2.08%)
Jun 06, 2016 1.387 1.423 1.387 1.401 1,094,069 +0.01(+0.52%)
Jun 03, 2016 1.401 1.401 1.387 1.394 404,434 -0.01(-0.52%)
Jun 02, 2016 1.365 1.401 1.365 1.401 651,280 +0.02(+1.59%)
Jun 01, 2016 1.365 1.394 1.365 1.379 442,574 +0.01(+0.53%)
May 31, 2016 1.372 1.387 1.365 1.372 880,799 -0.01(-0.53%)
May 27, 2016 1.365 1.379 1.379 1.379 572,451 +0.01(+0.53%)
May 26, 2016 1.358 1.379 1.358 1.372 465,444 +0.01(+1.08%)
May 25, 2016 1.343 1.365 1.343 1.358 560,033 +0.02(+1.64%)
May 24, 2016 1.321 1.336 1.314 1.336 2,149,818 +0.01(+1.10%)
May 23, 2016 1.328 1.336 1.306 1.321 2,248,372 +0.01(+0.56%)
May 20, 2016 1.292 1.314 1.292 1.314 483,799 +0.03(+2.27%)
May 19, 2016 1.299 1.299 1.285 1.285 909,605 -0.03(-2.22%)
May 18, 2016 1.299 1.314 1.292 1.314 1,004,154 +0.01(+0.56%)
May 17, 2016 1.306 1.314 1.299 1.306 991,455 -0.01(-0.56%)
May 16, 2016 1.306 1.314 1.299 1.314 935,490 +0.04(+2.86%)
May 13, 2016 1.292 1.292 1.277 1.277 746,213 -0.01(-1.13%)
May 12, 2016 1.314 1.314 1.292 1.292 1,360,147 -0.03(-2.21%)
May 11, 2016 1.336 1.336 1.306 1.321 1,678,106 +0.02(+1.69%)
May 10, 2016 1.314 1.314 1.292 1.299 1,373,234 -0.02(-1.66%)
May 09, 2016 1.292 1.321 1.292 1.321 967,326 +0.02(+1.69%)
May 06, 2016 1.306 1.306 1.299 1.299 1,116,629 -0.01(-1.11%)
May 05, 2016 1.292 1.321 1.277 1.314 1,560,554 +0.00(+0.00%)
May 04, 2016 1.285 1.314 1.285 1.314 3,278,352 +0.01(+1.12%)
May 03, 2016 1.328 1.328 1.299 1.299 4,410,509 -0.05(-3.78%)
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.