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 (%)
Sep 30, 2009 2.230 2.253 2.194 2.230 8,278,627 +0.01(+0.53%)
Sep 29, 2009 2.153 2.235 2.153 2.218 13,499,448 +0.08(+3.56%)
Sep 28, 2009 2.112 2.165 2.112 2.142 9,413,084 +0.03(+1.39%)
Sep 25, 2009 2.089 2.142 2.077 2.112 10,290,707 +0.05(+2.27%)
Sep 24, 2009 2.165 2.194 2.048 2.065 10,150,199 -0.12(-5.38%)
Sep 23, 2009 2.165 2.212 2.142 2.183 11,121,302 -0.02(-0.80%)
Sep 22, 2009 2.112 2.200 2.112 2.200 11,922,162 +0.10(+4.75%)
Sep 21, 2009 2.106 2.177 2.101 2.101 8,633,304 -0.06(-2.72%)
Sep 18, 2009 2.189 2.218 2.150 2.159 10,730,015 -0.05(-2.13%)
Sep 17, 2009 2.224 2.235 2.183 2.206 5,567,131 +0.00(+0.20%)
Sep 16, 2009 2.183 2.247 2.171 2.202 5,940,973 +0.03(+1.42%)
Sep 15, 2009 2.177 2.200 2.142 2.171 5,869,906 +0.00(+0.00%)
Sep 14, 2009 2.153 2.177 2.077 2.171 3,710,530 -0.01(-0.54%)
Sep 11, 2009 2.230 2.235 2.177 2.183 5,920,185 -0.02(-1.06%)
Sep 10, 2009 2.200 2.212 2.153 2.206 7,105,444 +0.00(+0.00%)
Sep 09, 2009 2.230 2.247 2.206 2.206 4,103,972 -0.02(-1.05%)
Sep 08, 2009 2.147 2.230 2.147 2.230 8,063,076 +0.13(+6.44%)
Sep 04, 2009 2.054 2.112 2.030 2.095 5,826,185 +0.08(+4.08%)
Sep 03, 2009 1.954 2.013 1.954 2.013 4,655,274 +0.06(+3.31%)
Sep 02, 2009 1.942 1.989 1.936 1.948 4,721,744 +0.04(+1.84%)
Sep 01, 2009 1.889 1.983 1.889 1.913 9,936,053 +0.01(+0.31%)
Aug 31, 2009 1.936 1.936 1.854 1.907 3,608,126 -0.02(-0.91%)
Aug 28, 2009 1.913 1.942 1.889 1.924 6,939,886 +0.04(+2.18%)
Aug 27, 2009 1.907 1.930 1.848 1.883 3,166,202 -0.05(-2.43%)
Aug 26, 2009 1.919 1.948 1.878 1.930 6,880,302 +0.00(+0.00%)
Aug 25, 2009 1.901 1.936 1.842 1.930 3,265,494 +0.02(+1.23%)
Aug 24, 2009 1.907 1.948 1.866 1.907 2,857,819 +0.07(+3.83%)
Aug 21, 2009 1.836 1.854 1.801 1.836 4,662,852 +0.01(+0.32%)
Aug 20, 2009 1.854 1.854 1.807 1.831 4,971,780 +0.03(+1.63%)
Aug 19, 2009 1.807 1.860 1.784 1.801 6,585,100 -0.01(-0.32%)
Aug 18, 2009 1.807 1.831 1.778 1.807 4,395,719 -0.04(-2.22%)
Aug 17, 2009 1.883 1.924 1.790 1.848 7,387,030 -0.05(-2.48%)
Aug 14, 2009 1.948 1.966 1.889 1.895 3,787,463 -0.08(-3.87%)
Aug 13, 2009 1.966 1.977 1.901 1.971 2,632,155 +0.05(+2.75%)
Aug 12, 2009 1.895 1.974 1.895 1.919 3,892,031 +0.01(+0.62%)
Aug 11, 2009 1.936 1.951 1.883 1.907 6,791,577 -0.02(-1.22%)
Aug 10, 2009 1.989 1.989 1.889 1.930 2,728,626 -0.05(-2.66%)
Aug 07, 2009 1.971 2.001 1.936 1.983 4,949,792 +0.02(+0.90%)
Aug 06, 2009 1.960 1.977 1.924 1.966 6,339,889 +0.04(+2.13%)
Aug 05, 2009 1.954 1.960 1.924 1.924 10,150,136 -0.06(-2.96%)
Aug 04, 2009 2.013 2.013 1.936 1.983 16,331,531 -0.08(-3.70%)
Aug 03, 2009 2.024 2.071 1.989 2.059 13,045,066 +0.06(+3.24%)
Jul 31, 2009 1.983 2.007 1.954 1.995 15,171,874 +0.01(+0.59%)
Jul 30, 2009 1.878 2.007 1.878 1.983 12,318,441 +0.13(+7.30%)
Jul 29, 2009 1.936 1.936 1.831 1.848 9,102,315 -0.09(-4.55%)
Jul 28, 2009 1.895 1.942 1.878 1.936 4,592,378 +0.06(+3.45%)
Jul 27, 2009 1.860 1.901 1.819 1.872 6,095,107 +0.05(+2.90%)
Jul 24, 2009 1.854 1.883 1.784 1.819 831 -0.07(-3.73%)
Jul 23, 2009 1.825 1.901 1.766 1.889 14,174,900 +0.08(+4.21%)
Jul 22, 2009 1.784 1.819 1.748 1.813 4,870,330 +0.02(+0.98%)
Jul 21, 2009 1.795 1.813 1.731 1.795 6,837,366 +0.02(+0.99%)
Jul 20, 2009 1.725 1.790 1.713 1.778 6,209,989 +0.06(+3.41%)
Jul 17, 2009 1.707 1.766 1.696 1.719 6,416,757 +0.01(+0.69%)
Jul 16, 2009 1.707 1.737 1.660 1.707 3,399,413 +0.01(+0.69%)
Jul 15, 2009 1.643 1.725 1.643 1.696 6,947,872 +0.08(+4.71%)
Jul 14, 2009 1.567 1.637 1.567 1.619 3,626,311 +0.04(+2.60%)
Jul 13, 2009 1.502 1.596 1.502 1.578 6,492,615 -0.02(-1.47%)
Jul 10, 2009 1.602 1.637 1.584 1.602 8,925,565 +0.00(+0.00%)
Jul 09, 2009 1.555 1.631 1.555 1.602 9,687,615 +0.08(+5.00%)
Jul 08, 2009 1.461 1.526 1.461 1.526 8,098,196 +0.04(+2.36%)
Jul 07, 2009 1.455 1.537 1.455 1.490 4,968,983 +0.00(+0.00%)
Jul 06, 2009 1.508 1.520 1.420 1.490 2,693,355 -0.01(-0.39%)
Jul 02, 2009 1.526 1.572 1.496 1.496 4,902,459 -0.05(-3.41%)
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.