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 (%)
Dec 31, 2007 1.943 1.982 1.943 1.943 4,239,035 -0.02(-0.86%)
Dec 28, 2007 1.982 2.021 1.960 1.960 8,771,775 -0.03(-1.41%)
Dec 27, 2007 2.004 2.021 1.988 1.988 5,647,097 -0.05(-2.48%)
Dec 26, 2007 1.971 2.049 1.971 2.038 6,473,509 +0.03(+1.68%)
Dec 24, 2007 2.021 2.021 1.960 2.004 2,767,161 -0.01(-0.28%)
Dec 21, 2007 1.915 2.010 1.909 2.010 7,713,642 +0.12(+6.23%)
Dec 20, 2007 1.898 1.937 1.892 1.892 5,669,880 -0.02(-1.17%)
Dec 19, 2007 1.858 1.926 1.858 1.915 7,854,428 +0.02(+1.19%)
Dec 18, 2007 1.858 1.903 1.858 1.892 10,951,259 +0.07(+3.69%)
Dec 17, 2007 1.920 1.920 1.814 1.825 17,072,284 -0.08(-4.41%)
Dec 14, 2007 1.909 1.960 1.903 1.909 12,276,850 +0.06(+3.03%)
Dec 13, 2007 1.920 1.920 1.853 1.853 8,961,611 -0.08(-4.35%)
Dec 12, 2007 1.931 2.004 1.920 1.937 8,775,821 +0.01(+0.58%)
Dec 11, 2007 1.988 2.021 1.898 1.926 8,793,485 -0.08(-4.19%)
Dec 10, 2007 1.965 2.010 1.965 2.010 6,332,521 -0.01(-0.28%)
Dec 07, 2007 1.993 2.021 1.976 2.016 4,508,968 +0.01(+0.28%)
Dec 06, 2007 1.926 2.021 1.926 2.010 13,698,232 +0.04(+2.29%)
Dec 05, 2007 1.948 1.965 1.920 1.965 11,117,104 +0.05(+2.64%)
Dec 04, 2007 1.926 1.931 1.892 1.915 8,112,932 +0.01(+0.59%)
Dec 03, 2007 1.948 1.982 1.903 1.903 9,974,864 -0.06(-2.87%)
Nov 30, 2007 1.993 2.021 1.954 1.960 14,812,381 -0.03(-1.41%)
Nov 29, 2007 1.954 2.010 1.937 1.988 12,356,306 -0.02(-0.84%)
Nov 28, 2007 1.926 2.004 1.920 2.004 17,003,192 +0.07(+3.48%)
Nov 27, 2007 1.926 1.976 1.920 1.937 9,844,736 -0.01(-0.29%)
Nov 26, 2007 1.993 2.021 1.937 1.943 16,697,557 -0.09(-4.42%)
Nov 23, 2007 1.999 2.033 1.948 2.033 5,891,770 +0.10(+5.23%)
Nov 21, 2007 1.976 2.027 1.915 1.931 13,176,525 -0.09(-4.44%)
Nov 20, 2007 2.038 2.055 1.988 2.021 15,174,245 +0.06(+2.86%)
Nov 19, 2007 1.988 2.066 1.954 1.965 22,071,578 +0.02(+1.16%)
Nov 16, 2007 1.937 1.954 1.898 1.943 7,203,838 +0.01(+0.58%)
Nov 15, 2007 2.010 2.010 1.926 1.931 10,240,737 -0.08(-3.91%)
Nov 14, 2007 2.033 2.033 1.960 2.010 8,606,925 +0.01(+0.28%)
Nov 13, 2007 1.858 2.004 1.858 2.004 13,970,128 +0.16(+8.84%)
Nov 12, 2007 1.858 1.926 1.842 1.842 15,307,727 -0.07(-3.81%)
Nov 09, 2007 1.937 1.943 1.903 1.915 10,415,364 +0.01(+0.59%)
Nov 08, 2007 2.038 2.038 1.903 1.903 13,008,266 -0.07(-3.69%)
Nov 07, 2007 2.038 2.038 1.976 1.976 12,973,206 -0.08(-3.83%)
Nov 06, 2007 1.971 2.055 1.971 2.055 10,076,574 +0.08(+3.98%)
Nov 05, 2007 1.993 2.010 1.965 1.976 11,791,101 -0.03(-1.40%)
Nov 02, 2007 2.049 2.061 1.993 2.004 13,760,342 -0.02(-1.11%)
Nov 01, 2007 2.049 2.089 2.016 2.027 18,714,136 -0.09(-4.24%)
Oct 31, 2007 2.162 2.167 2.066 2.117 20,751,472 -0.07(-3.33%)
Oct 30, 2007 2.257 2.257 2.179 2.190 13,778,152 -0.09(-3.94%)
Oct 29, 2007 2.235 2.280 2.190 2.280 12,427,587 +0.07(+3.05%)
Oct 26, 2007 2.150 2.212 2.139 2.212 14,053,680 +0.08(+3.68%)
Oct 25, 2007 2.100 2.134 2.077 2.134 11,121,192 +0.06(+2.70%)
Oct 24, 2007 2.106 2.122 2.027 2.077 12,833,665 -0.04(-2.12%)
Oct 23, 2007 2.089 2.128 2.083 2.122 9,686,739 +0.04(+1.89%)
Oct 22, 2007 2.111 2.111 2.044 2.083 7,948,975 -0.03(-1.33%)
Oct 19, 2007 2.134 2.139 2.100 2.111 4,594,201 -0.04(-2.08%)
Oct 18, 2007 2.139 2.162 2.106 2.156 4,565,705 -0.01(-0.26%)
Oct 17, 2007 2.150 2.167 2.094 2.162 11,331,889 +0.03(+1.32%)
Oct 16, 2007 2.184 2.184 2.111 2.134 9,782,560 -0.04(-1.81%)
Oct 15, 2007 2.100 2.201 2.100 2.173 11,905,013 -0.06(-2.52%)
Oct 12, 2007 2.229 2.251 2.173 2.229 5,828,643 -0.03(-1.24%)
Oct 11, 2007 2.392 2.392 2.229 2.257 26,136,100 -0.19(-7.59%)
Oct 10, 2007 2.499 2.499 2.403 2.442 14,571,964 -0.07(-2.90%)
Oct 09, 2007 2.369 2.515 2.358 2.515 18,808,130 -0.41(-13.96%)
Oct 08, 2007 2.972 2.996 2.907 2.923 5,016,356 -0.08(-2.68%)
Oct 05, 2007 2.923 3.020 2.899 3.004 10,922,618 +0.10(+3.61%)
Oct 04, 2007 2.875 2.915 2.851 2.899 6,874,642 +0.04(+1.41%)
Oct 03, 2007 2.964 2.964 2.843 2.859 7,278,558 -0.14(-4.57%)
Oct 02, 2007 2.980 2.996 2.932 2.996 7,357,032 +0.03(+1.09%)
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.