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 )

7.940 -0.060 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2021 10.62 10.71 10.54 10.60 6,788,838 +0.02(+0.18%)
Aug 30, 2021 10.66 10.66 10.50 10.58 4,600,056 +0.06(+0.53%)
Aug 27, 2021 10.40 10.57 10.36 10.52 8,168,294 +0.17(+1.62%)
Aug 26, 2021 10.35 10.44 10.25 10.35 9,356,239 -0.14(-1.33%)
Aug 25, 2021 10.22 10.60 10.19 10.49 13,614,947 +0.54(+5.43%)
Aug 24, 2021 9.860 9.986 9.841 9.953 10,684,672 +0.07(+0.75%)
Aug 23, 2021 9.851 9.961 9.767 9.878 12,802,736 +0.21(+2.22%)
Aug 20, 2021 9.394 9.851 9.366 9.664 12,348,302 +0.16(+1.67%)
Aug 19, 2021 9.217 9.543 9.152 9.506 9,526,769 -0.03(-0.29%)
Aug 18, 2021 9.673 9.813 9.524 9.534 8,974,296 +0.18(+1.89%)
Aug 17, 2021 9.385 9.440 9.263 9.357 9,027,718 -0.27(-2.81%)
Aug 16, 2021 9.608 9.645 9.552 9.627 2,790,859 -0.08(-0.86%)
Aug 13, 2021 9.813 9.832 9.534 9.711 9,701,333 -0.48(-4.67%)
Aug 12, 2021 10.11 10.20 9.981 10.19 3,568,809 +0.08(+0.83%)
Aug 11, 2021 10.17 10.20 9.981 10.10 4,703,963 +0.01(+0.09%)
Aug 10, 2021 10.16 10.18 9.958 10.09 8,474,891 -0.34(-3.30%)
Aug 09, 2021 10.49 10.52 10.38 10.44 5,139,078 -0.12(-1.15%)
Aug 06, 2021 10.49 10.61 10.38 10.56 8,040,982 -0.21(-1.90%)
Aug 05, 2021 10.64 10.91 10.61 10.76 11,532,977 +0.56(+5.48%)
Aug 04, 2021 10.10 10.26 10.09 10.20 7,276,989 +0.28(+2.82%)
Aug 03, 2021 9.878 9.981 9.835 9.925 6,388,926 +0.34(+3.50%)
Aug 02, 2021 9.748 9.748 9.562 9.590 9,275,978 -0.22(-2.28%)
Jul 30, 2021 9.506 9.869 9.468 9.813 10,367,119 +0.32(+3.34%)
Jul 29, 2021 9.077 9.552 9.058 9.496 18,952,778 +0.67(+7.60%)
Jul 28, 2021 8.639 8.900 8.611 8.825 10,644,140 +0.22(+2.60%)
Jul 27, 2021 8.807 8.830 8.443 8.602 11,032,563 -0.24(-2.74%)
Jul 26, 2021 8.835 8.937 8.801 8.844 4,682,263 +0.06(+0.64%)
Jul 23, 2021 8.769 8.853 8.728 8.788 4,395,304 +0.00(+0.00%)
Jul 22, 2021 8.658 8.853 8.658 8.788 9,072,832 +0.25(+2.95%)
Jul 21, 2021 8.331 8.574 8.313 8.536 10,364,434 +0.09(+1.07%)
Jul 20, 2021 8.410 8.550 8.293 8.446 6,553,170 +0.07(+0.86%)
Jul 19, 2021 8.266 8.374 8.248 8.374 5,992,082 -0.14(-1.70%)
Jul 16, 2021 8.618 8.690 8.464 8.519 6,330,540 -0.04(-0.42%)
Jul 15, 2021 8.862 8.880 8.347 8.555 15,461,081 -0.21(-2.37%)
Jul 14, 2021 8.898 8.925 8.763 8.763 7,170,833 -0.11(-1.22%)
Jul 13, 2021 8.699 8.943 8.686 8.871 8,919,061 +0.16(+1.87%)
Jul 12, 2021 8.618 8.726 8.573 8.708 5,191,650 +0.10(+1.15%)
Jul 09, 2021 8.474 8.663 8.424 8.609 6,233,431 +0.19(+2.25%)
Jul 08, 2021 8.320 8.455 8.284 8.419 6,423,020 -0.08(-0.96%)
Jul 07, 2021 8.636 8.654 8.446 8.501 4,849,274 -0.01(-0.11%)
Jul 06, 2021 8.537 8.573 8.383 8.510 3,843,045 +0.02(+0.21%)
Jul 02, 2021 8.492 8.537 8.460 8.492 3,561,001 +0.12(+1.40%)
Jul 01, 2021 8.464 8.474 8.329 8.374 4,706,495 -0.16(-1.90%)
Jun 30, 2021 8.591 8.600 8.510 8.537 3,151,055 -0.12(-1.36%)
Jun 29, 2021 8.582 8.654 8.528 8.654 3,160,275 +0.07(+0.84%)
Jun 28, 2021 8.483 8.627 8.474 8.582 4,148,417 +0.06(+0.74%)
Jun 25, 2021 8.600 8.618 8.501 8.519 3,858,470 -0.10(-1.15%)
Jun 24, 2021 8.555 8.645 8.549 8.618 4,456,253 +0.23(+2.80%)
Jun 23, 2021 8.501 8.555 8.383 8.383 4,924,337 +0.12(+1.42%)
Jun 22, 2021 8.320 8.320 8.166 8.266 5,332,577 -0.11(-1.29%)
Jun 21, 2021 8.311 8.374 8.203 8.374 5,063,431 +0.10(+1.20%)
Jun 18, 2021 8.492 8.505 8.266 8.275 16,527,191 -0.43(-4.98%)
Jun 17, 2021 8.609 8.799 8.591 8.708 7,698,065 +0.22(+2.55%)
Jun 16, 2021 8.600 8.618 8.446 8.492 4,335,456 -0.14(-1.67%)
Jun 15, 2021 8.772 8.851 8.618 8.636 4,366,469 +0.04(+0.42%)
Jun 14, 2021 8.537 8.609 8.501 8.600 4,159,470 +0.05(+0.63%)
Jun 11, 2021 8.492 8.559 8.455 8.546 3,525,712 -0.03(-0.32%)
Jun 10, 2021 8.474 8.641 8.437 8.573 7,776,230 +0.24(+2.93%)
Jun 09, 2021 8.293 8.379 8.148 8.329 5,800,047 -0.10(-1.18%)
Jun 08, 2021 8.555 8.573 8.410 8.428 7,749,605 -0.23(-2.61%)
Jun 07, 2021 8.600 8.695 8.510 8.654 6,294,978 -0.19(-2.15%)
Jun 04, 2021 8.736 8.871 8.663 8.844 5,181,341 +0.14(+1.66%)
Jun 03, 2021 8.790 8.803 8.627 8.699 8,803,150 +0.14(+1.69%)
Jun 02, 2021 8.464 8.573 8.410 8.555 4,870,511 +0.07(+0.85%)
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.