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 )

7.790 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 1.549 1.549 1.533 1.549 235,282 +0.00(+0.00%)
Mar 28, 2019 1.533 1.549 1.525 1.549 594,447 +0.02(+1.08%)
Mar 27, 2019 1.533 1.541 1.529 1.533 449,404 -0.01(-0.53%)
Mar 26, 2019 1.541 1.558 1.533 1.541 343,117 -0.01(-0.53%)
Mar 25, 2019 1.541 1.558 1.533 1.549 481,126 +0.00(+0.00%)
Mar 22, 2019 1.549 1.574 1.533 1.549 403,947 -0.01(-0.53%)
Mar 21, 2019 1.525 1.558 1.520 1.558 574,633 +0.02(+1.61%)
Mar 20, 2019 1.516 1.549 1.500 1.533 731,014 +0.00(+0.00%)
Mar 19, 2019 1.533 1.541 1.525 1.533 278,437 +0.01(+0.54%)
Mar 18, 2019 1.525 1.541 1.516 1.525 851,067 +0.02(+1.09%)
Mar 15, 2019 1.541 1.549 1.504 1.508 3,285,093 -0.01(-0.54%)
Mar 14, 2019 1.525 1.533 1.508 1.516 1,332,951 -0.02(-1.08%)
Mar 13, 2019 1.541 1.549 1.533 1.533 728,845 -0.02(-1.59%)
Mar 12, 2019 1.549 1.558 1.541 1.558 440,737 +0.02(+1.07%)
Mar 11, 2019 1.533 1.549 1.525 1.541 767,874 -0.01(-0.53%)
Mar 08, 2019 1.549 1.549 1.541 1.549 524,804 -0.03(-2.08%)
Mar 07, 2019 1.566 1.582 1.549 1.582 1,002,109 +0.02(+1.59%)
Mar 06, 2019 1.558 1.570 1.541 1.558 625,147 -0.01(-0.53%)
Mar 05, 2019 1.541 1.566 1.541 1.566 319,274 +0.03(+2.15%)
Mar 04, 2019 1.533 1.541 1.517 1.533 627,508 +0.00(+0.00%)
Mar 01, 2019 1.525 1.541 1.516 1.533 460,493 +0.01(+0.54%)
Feb 28, 2019 1.533 1.541 1.516 1.525 629,461 -0.01(-0.54%)
Feb 27, 2019 1.533 1.533 1.516 1.533 390,512 -0.02(-1.59%)
Feb 26, 2019 1.549 1.558 1.541 1.558 246,931 +0.00(+0.00%)
Feb 25, 2019 1.549 1.574 1.541 1.558 1,552,227 +0.02(+1.07%)
Feb 22, 2019 1.525 1.541 1.525 1.541 268,772 +0.02(+1.63%)
Feb 21, 2019 1.516 1.533 1.508 1.516 403,564 +0.00(+0.00%)
Feb 20, 2019 1.516 1.537 1.508 1.516 772,908 +0.00(+0.00%)
Feb 19, 2019 1.516 1.541 1.508 1.516 473,865 -0.02(-1.08%)
Feb 15, 2019 1.500 1.541 1.496 1.533 1,343,377 +0.04(+2.76%)
Feb 14, 2019 1.467 1.500 1.467 1.492 832,400 +0.02(+1.69%)
Feb 13, 2019 1.467 1.483 1.459 1.467 999,803 +0.00(+0.00%)
Feb 12, 2019 1.450 1.467 1.434 1.467 807,035 +0.07(+5.33%)
Feb 11, 2019 1.450 1.467 1.393 1.393 1,030,714 -0.12(-7.65%)
Feb 08, 2019 1.500 1.516 1.483 1.508 1,606,932 +0.00(+0.00%)
Feb 07, 2019 1.525 1.525 1.508 1.508 288,471 -0.02(-1.61%)
Feb 06, 2019 1.516 1.533 1.508 1.533 2,404,349 +0.02(+1.09%)
Feb 05, 2019 1.525 1.525 1.500 1.516 741,512 -0.01(-0.54%)
Feb 04, 2019 1.533 1.533 1.516 1.525 693,278 -0.02(-1.07%)
Feb 01, 2019 1.549 1.549 1.533 1.541 661,314 -0.02(-1.06%)
Jan 31, 2019 1.549 1.558 1.541 1.558 388,202 +0.02(+1.07%)
Jan 30, 2019 1.500 1.541 1.492 1.541 494,004 +0.00(+0.00%)
Jan 29, 2019 1.549 1.574 1.541 1.541 426,905 -0.02(-1.58%)
Jan 28, 2019 1.582 1.591 1.558 1.566 2,041,600 -0.02(-1.55%)
Jan 25, 2019 1.582 1.607 1.574 1.591 588,387 +0.03(+2.12%)
Jan 24, 2019 1.525 1.566 1.525 1.558 608,815 +0.04(+2.72%)
Jan 23, 2019 1.533 1.541 1.516 1.516 476,874 -0.01(-0.54%)
Jan 22, 2019 1.525 1.549 1.516 1.525 375,266 +0.00(+0.00%)
Jan 18, 2019 1.516 1.533 1.500 1.525 427,852 +0.02(+1.65%)
Jan 17, 2019 1.483 1.508 1.475 1.500 642,290 +0.01(+0.55%)
Jan 16, 2019 1.483 1.516 1.483 1.492 2,928,136 +0.01(+0.56%)
Jan 15, 2019 1.467 1.483 1.459 1.483 700,095 +0.02(+1.12%)
Jan 14, 2019 1.475 1.483 1.459 1.467 2,054,135 -0.02(-1.11%)
Jan 11, 2019 1.483 1.483 1.475 1.483 432,948 -0.01(-0.55%)
Jan 10, 2019 1.459 1.492 1.459 1.492 536,023 +0.03(+2.26%)
Jan 09, 2019 1.442 1.467 1.442 1.459 917,071 +0.00(+0.00%)
Jan 08, 2019 1.459 1.459 1.442 1.459 737,138 +0.00(+0.00%)
Jan 07, 2019 1.434 1.459 1.426 1.459 862,436 +0.04(+2.91%)
Jan 04, 2019 1.409 1.426 1.401 1.417 1,251,036 -0.01(-0.58%)
Jan 03, 2019 1.434 1.442 1.393 1.426 1,597,486 -0.03(-2.26%)
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.