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 )

8.045 +0.105 (+1.32%)
Streaming Delayed Price Updated: 10:36 AM 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 (%)
Oct 31, 2017 2.023 2.063 2.023 2.055 3,085,665 +0.01(+0.39%)
Oct 30, 2017 2.047 2.055 2.045 2.047 1,840,014 +0.04(+1.97%)
Oct 27, 2017 2.023 2.023 2.007 2.007 947,017 -0.01(-0.39%)
Oct 26, 2017 1.999 2.031 1.999 2.015 1,550,359 +0.01(+0.39%)
Oct 25, 2017 2.055 2.055 1.992 2.007 3,954,038 -0.04(-1.93%)
Oct 24, 2017 2.055 2.055 2.039 2.047 447,379 +0.02(+0.78%)
Oct 23, 2017 2.047 2.047 2.031 2.031 355,823 -0.01(-0.39%)
Oct 20, 2017 2.039 2.047 2.023 2.039 906,621 +0.00(+0.00%)
Oct 19, 2017 2.063 2.063 2.023 2.039 942,004 -0.05(-2.27%)
Oct 18, 2017 2.086 2.094 2.078 2.086 1,159,211 +0.01(+0.38%)
Oct 17, 2017 2.094 2.094 2.063 2.078 1,068,916 -0.02(-0.75%)
Oct 16, 2017 2.078 2.094 2.078 2.094 826,157 +0.00(+0.00%)
Oct 13, 2017 2.063 2.102 2.063 2.094 1,418,533 +0.04(+1.92%)
Oct 12, 2017 2.055 2.055 2.047 2.055 2,236,808 +0.02(+0.78%)
Oct 11, 2017 2.047 2.055 2.039 2.039 3,332,713 +0.00(+0.00%)
Oct 10, 2017 2.039 2.047 2.031 2.039 2,142,676 +0.01(+0.39%)
Oct 09, 2017 2.031 2.031 2.023 2.031 889,009 +0.00(+0.00%)
Oct 06, 2017 2.015 2.031 2.003 2.031 1,553,801 -0.01(-0.39%)
Oct 05, 2017 2.047 2.047 2.031 2.039 1,438,569 +0.00(+0.00%)
Oct 04, 2017 2.047 2.055 2.031 2.039 2,140,304 +0.00(+0.00%)
Oct 03, 2017 2.063 2.071 2.031 2.039 1,646,492 +0.06(+2.79%)
Oct 02, 2017 1.984 1.992 1.968 1.984 2,323,728 +0.01(+0.40%)
Sep 29, 2017 1.984 1.992 1.976 1.976 4,990,924 -0.01(-0.40%)
Sep 28, 2017 1.999 2.003 1.984 1.984 2,536,950 -0.01(-0.40%)
Sep 27, 2017 1.992 786,704 +0.02(+0.80%)
Sep 26, 2017 1.976 1.999 1.968 1.976 1,850,770 +0.01(+0.40%)
Sep 25, 2017 2.007 2.007 1.944 1.968 2,237,682 -0.08(-3.86%)
Sep 22, 2017 2.039 2.047 2.031 2.047 961,879 -0.01(-0.38%)
Sep 21, 2017 2.071 2.078 2.047 2.055 1,319,613 -0.01(-0.38%)
Sep 20, 2017 2.078 2.078 2.047 2.063 2,344,430 -0.04(-1.88%)
Sep 19, 2017 2.102 2.110 2.086 2.102 934,052 +0.00(+0.00%)
Sep 18, 2017 2.078 2.102 2.071 2.102 1,958,607 +0.04(+1.92%)
Sep 15, 2017 2.063 2.078 2.055 2.063 2,148,071 -0.02(-0.76%)
Sep 14, 2017 2.086 2.086 2.071 2.078 1,134,830 +0.02(+0.77%)
Sep 13, 2017 2.063 2.078 2.055 2.063 1,746,772 -0.02(-0.76%)
Sep 12, 2017 2.102 2.110 2.071 2.078 1,457,439 -0.03(-1.50%)
Sep 11, 2017 2.094 2.110 2.094 2.110 2,264,178 +0.02(+0.75%)
Sep 08, 2017 2.134 2.142 2.094 2.094 7,460,858 -0.05(-2.21%)
Sep 07, 2017 2.118 2.150 2.118 2.142 766,455 +0.02(+1.12%)
Sep 06, 2017 2.102 2.118 2.094 2.118 1,213,882 -0.02(-0.74%)
Sep 05, 2017 2.134 2.157 2.118 2.134 5,655,542 +0.03(+1.50%)
Sep 01, 2017 2.086 2.118 2.078 2.102 2,627,798 +0.13(+6.40%)
Aug 31, 2017 1.976 1.976 1.952 1.976 1,217,177 +0.02(+0.81%)
Aug 30, 2017 1.952 1.968 1.940 1.960 551,220 +0.01(+0.41%)
Aug 29, 2017 1.960 1.976 1.936 1.952 1,142,793 +0.00(+0.00%)
Aug 28, 2017 1.944 1.960 1.944 1.952 602,175 +0.00(+0.00%)
Aug 25, 2017 1.928 1.968 1.928 1.952 1,226,262 +0.02(+1.23%)
Aug 24, 2017 1.952 1.952 1.920 1.928 1,979,478 +0.03(+1.67%)
Aug 23, 2017 1.865 1.905 1.857 1.897 5,003,952 +0.00(+0.00%)
Aug 22, 2017 1.857 1.920 1.849 1.897 4,197,363 +0.05(+2.56%)
Aug 21, 2017 1.826 1.849 1.810 1.849 863,442 +0.04(+2.18%)
Aug 18, 2017 1.810 1.818 1.794 1.810 518,891 +0.00(+0.00%)
Aug 17, 2017 1.833 1.841 1.810 1.810 785,584 -0.02(-1.29%)
Aug 16, 2017 1.818 1.841 1.818 1.833 1,209,877 +0.00(+0.00%)
Aug 15, 2017 1.818 1.833 1.802 1.833 1,262,289 +0.00(+0.00%)
Aug 14, 2017 1.810 1.841 1.802 1.833 2,227,528 +0.01(+0.43%)
Aug 11, 2017 1.802 1.849 1.802 1.826 1,806,919 +0.05(+2.67%)
Aug 10, 2017 1.810 1.818 1.778 1.778 2,190,703 -0.02(-1.32%)
Aug 09, 2017 1.802 1.810 1.778 1.802 1,019,694 -0.02(-0.87%)
Aug 08, 2017 1.818 1.841 1.810 1.818 746,543 -0.01(-0.43%)
Aug 07, 2017 1.794 1.833 1.794 1.826 1,667,874 +0.06(+3.13%)
Aug 04, 2017 1.786 1.802 1.770 1.770 2,053,976 +0.02(+1.36%)
Aug 03, 2017 1.754 1.762 1.747 1.747 1,691,905 -0.02(-0.90%)
Aug 02, 2017 1.762 1.786 1.762 1.762 3,040,844 +0.00(+0.00%)
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.