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 )

8.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2010 1.668 1.686 1.650 1.674 740 +0.02(+1.09%)
Sep 29, 2010 1.656 1.686 1.638 1.656 4,478,537 +0.03(+1.85%)
Sep 28, 2010 1.608 1.626 1.589 1.626 24,780 +0.02(+1.12%)
Sep 27, 2010 1.620 1.632 1.602 1.608 4,173,942 -0.02(-1.11%)
Sep 24, 2010 1.596 1.626 1.571 1.626 6,359,048 +0.07(+4.65%)
Sep 23, 2010 1.596 1.602 1.553 1.553 54,577 -0.05(-3.37%)
Sep 22, 2010 1.614 1.626 1.596 1.608 1,875,148 -0.01(-0.37%)
Sep 21, 2010 1.644 1.644 1.596 1.614 18,412 -0.01(-0.74%)
Sep 20, 2010 1.571 1.647 1.559 1.626 7,600,429 +0.08(+5.06%)
Sep 17, 2010 1.547 1.638 1.541 1.547 13,022,764 -0.08(-4.81%)
Sep 15, 2010 1.650 1.650 1.505 1.626 18,925 -0.04(-2.53%)
Sep 14, 2010 1.650 1.668 1.608 1.668 25,189 +0.02(+1.46%)
Sep 13, 2010 1.583 1.650 1.577 1.644 5,581,606 +0.09(+5.81%)
Sep 10, 2010 1.547 1.559 1.523 1.553 3,329,196 +0.02(+1.18%)
Sep 09, 2010 1.577 1.638 1.517 1.535 15,066 -0.01(-0.78%)
Sep 08, 2010 1.602 1.626 1.541 1.547 12,486 -0.05(-3.02%)
Sep 07, 2010 1.656 1.656 1.574 1.596 28,368 -0.07(-3.99%)
Sep 03, 2010 1.644 1.662 1.620 1.662 4,993,297 +0.04(+2.60%)
Sep 02, 2010 1.602 1.626 1.589 1.620 1,151 +0.02(+1.51%)
Sep 01, 2010 1.559 1.632 1.547 1.596 4,596,537 +0.06(+3.92%)
Aug 31, 2010 1.535 1.571 1.505 1.535 34,460 -0.03(-1.92%)
Aug 30, 2010 1.626 1.626 1.565 1.565 1,605,856 -0.06(-3.70%)
Aug 27, 2010 1.626 1.626 1.565 1.626 2,011,597 +0.05(+3.05%)
Aug 26, 2010 1.571 1.632 1.571 1.577 2,748,408 -0.02(-1.13%)
Aug 25, 2010 1.638 1.650 1.571 1.596 22,284 -0.04(-2.21%)
Aug 24, 2010 1.686 1.692 1.620 1.632 714 -0.07(-3.90%)
Aug 23, 2010 1.746 1.746 1.698 1.698 1,944,603 -0.05(-2.76%)
Aug 20, 2010 1.728 1.752 1.716 1.746 3,089,086 -0.01(-0.34%)
Aug 19, 2010 1.758 1.770 1.746 1.752 2,315 -0.01(-0.34%)
Aug 18, 2010 1.776 1.782 1.758 1.758 47,862 -0.02(-1.35%)
Aug 17, 2010 1.800 1.800 1.770 1.782 6,738 -0.01(-0.67%)
Aug 16, 2010 1.746 1.794 1.746 1.794 2,733,171 +0.03(+1.71%)
Aug 13, 2010 1.764 1.800 1.740 1.764 9,129,409 +0.00(+0.00%)
Aug 12, 2010 1.722 1.764 1.692 1.764 7,017,840 +0.05(+2.81%)
Aug 11, 2010 1.782 1.788 1.716 1.716 4,074,668 -0.08(-4.36%)
Aug 10, 2010 1.830 1.836 1.794 1.794 21,188 -0.05(-2.61%)
Aug 09, 2010 1.806 1.842 1.806 1.842 1,224,986 +0.04(+2.34%)
Aug 06, 2010 1.800 1.848 1.800 1.800 2,488,562 -0.01(-0.66%)
Aug 05, 2010 1.860 1.891 1.812 1.812 42,138 -0.05(-2.90%)
Aug 04, 2010 1.891 1.927 1.860 1.866 39,823 -0.02(-1.27%)
Aug 03, 2010 1.854 1.921 1.842 1.891 151,118 +0.01(+0.32%)
Aug 02, 2010 1.842 1.888 1.836 1.885 5,330,679 +0.06(+3.30%)
Jul 30, 2010 1.824 1.836 1.752 1.824 4,622,243 +0.04(+2.37%)
Jul 29, 2010 1.836 1.860 1.770 1.782 68,146 -0.05(-2.63%)
Jul 28, 2010 1.885 1.897 1.812 1.830 4,044,585 -0.08(-4.10%)
Jul 27, 2010 1.903 1.915 1.866 1.909 23,661 +0.01(+0.32%)
Jul 26, 2010 1.866 1.915 1.836 1.903 8,376,761 +0.05(+2.60%)
Jul 23, 2010 1.897 1.933 1.824 1.854 7,762,392 -0.04(-2.22%)
Jul 22, 2010 1.897 1.909 1.872 1.897 30,421 +0.04(+1.94%)
Jul 21, 2010 1.951 1.951 1.842 1.860 6,845,521 -0.07(-3.74%)
Jul 20, 2010 1.830 1.945 1.806 1.933 6,045 +0.07(+3.55%)
Jul 19, 2010 1.806 1.879 1.806 1.866 3,444,924 +0.08(+4.38%)
Jul 16, 2010 1.788 1.915 1.781 1.788 5,459,622 -0.13(-6.90%)
Jul 15, 2010 1.939 1.960 1.885 1.921 4,448,084 -0.01(-0.62%)
Jul 14, 2010 1.927 1.951 1.909 1.933 38,524 +0.04(+2.23%)
Jul 13, 2010 1.903 1.921 1.860 1.891 30,183 +0.05(+2.61%)
Jul 12, 2010 1.836 1.897 1.830 1.842 3,067,654 +0.00(+0.00%)
Jul 09, 2010 1.842 1.860 1.782 1.842 3,894,743 +0.00(+0.00%)
Jul 08, 2010 1.818 1.860 1.758 1.842 13,863,074 +0.05(+2.62%)
Jul 07, 2010 1.790 1.801 1.766 1.795 5,544,320 +0.02(+0.99%)
Jul 06, 2010 1.748 1.801 1.737 1.778 181,526 +0.08(+4.84%)
Jul 02, 2010 1.696 1.719 1.678 1.696 4,590,753 +0.01(+0.70%)
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.