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 )

8.095 +0.155 (+1.95%)
Streaming Delayed Price Updated: 10:06 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 (%)
May 09, 2024 7.990 7.990 7.930 7.940 5,781,366 -0.06(-0.75%)
May 08, 2024 7.930 8.010 7.900 8.000 3,756,974 +0.05(+0.63%)
May 07, 2024 8.100 8.100 7.940 7.950 5,109,496 -0.17(-2.09%)
May 06, 2024 8.090 8.130 8.050 8.120 8,114,369 -0.03(-0.37%)
May 03, 2024 8.000 8.160 7.995 8.150 9,963,853 +0.31(+3.95%)
May 02, 2024 7.690 7.875 7.640 7.840 7,131,222 +0.29(+3.84%)
May 01, 2024 7.700 7.760 7.530 7.550 13,377,289 -0.15(-1.95%)
Apr 30, 2024 7.770 7.860 7.670 7.700 6,989,898 -0.09(-1.16%)
Apr 29, 2024 7.780 7.805 7.680 7.790 4,697,411 +0.00(+0.00%)
Apr 26, 2024 7.720 7.790 7.655 7.790 10,510,386 +0.03(+0.39%)
Apr 25, 2024 7.600 7.790 7.570 7.760 12,049,458 +0.06(+0.78%)
Apr 24, 2024 7.680 7.799 7.425 7.700 13,795,813 +0.10(+1.32%)
Apr 23, 2024 7.470 7.610 7.460 7.600 8,454,409 +0.12(+1.60%)
Apr 22, 2024 7.440 7.530 7.350 7.480 10,646,382 +0.08(+1.08%)
Apr 19, 2024 7.510 7.610 7.380 7.400 15,424,774 -0.13(-1.73%)
Apr 18, 2024 7.590 7.610 7.475 7.530 12,083,235 -0.06(-0.79%)
Apr 17, 2024 7.700 7.715 7.560 7.590 11,500,225 -0.07(-0.91%)
Apr 16, 2024 7.700 7.710 7.630 7.660 7,835,700 -0.16(-2.05%)
Apr 15, 2024 8.030 8.030 7.750 7.820 7,461,937 -0.15(-1.88%)
Apr 12, 2024 8.100 8.110 7.970 7.970 9,790,132 -0.21(-2.57%)
Apr 11, 2024 8.180 8.190 8.060 8.180 5,972,607 +0.00(+0.00%)
Apr 10, 2024 8.230 8.320 8.160 8.180 8,863,258 -0.09(-1.09%)
Apr 09, 2024 8.220 8.290 8.150 8.270 7,035,898 +0.09(+1.10%)
Apr 08, 2024 8.130 8.230 8.075 8.180 5,575,859 +0.12(+1.49%)
Apr 05, 2024 7.990 8.080 7.940 8.060 4,837,902 +0.06(+0.75%)
Apr 04, 2024 8.200 8.250 7.990 8.000 10,087,311 -0.15(-1.84%)
Apr 03, 2024 8.070 8.155 8.020 8.150 4,144,618 +0.04(+0.49%)
Apr 02, 2024 8.090 8.160 8.060 8.110 8,332,192 -0.02(-0.25%)
Apr 01, 2024 8.060 8.195 8.055 8.130 6,593,967 +0.04(+0.49%)
Mar 28, 2024 8.010 8.070 8.070 8.090 5,079,015 +0.11(+1.38%)
Mar 27, 2024 8.000 8.000 7.930 7.980 7,112,582 +0.03(+0.38%)
Mar 26, 2024 8.020 8.040 7.940 7.950 7,401,478 -0.04(-0.50%)
Mar 25, 2024 8.070 8.090 7.990 7.990 4,720,890 -0.17(-2.08%)
Mar 22, 2024 8.240 8.240 8.145 8.160 4,702,013 -0.18(-2.16%)
Mar 21, 2024 8.440 8.470 8.330 8.340 6,735,125 -0.06(-0.71%)
Mar 20, 2024 8.240 8.400 8.230 8.400 6,846,300 +0.14(+1.69%)
Mar 19, 2024 8.260 8.315 8.160 8.260 7,342,534 +0.15(+1.85%)
Mar 18, 2024 8.070 8.130 8.025 8.110 7,228,936 +0.09(+1.12%)
Mar 15, 2024 8.110 8.180 8.010 8.020 16,064,144 -0.21(-2.55%)
Mar 14, 2024 8.320 8.355 8.160 8.230 8,022,255 -0.09(-1.08%)
Mar 13, 2024 8.430 8.480 8.320 8.320 7,759,024 -0.16(-1.89%)
Mar 12, 2024 8.330 8.490 8.280 8.480 9,434,702 +0.30(+3.67%)
Mar 11, 2024 8.200 8.275 8.130 8.180 6,574,197 -0.03(-0.37%)
Mar 08, 2024 8.250 8.450 8.205 8.210 13,453,747 -0.04(-0.48%)
Mar 07, 2024 7.990 8.300 7.965 8.250 11,399,024 +0.34(+4.30%)
Mar 06, 2024 7.760 8.000 7.755 7.910 9,735,155 +0.27(+3.53%)
Mar 05, 2024 7.670 7.700 7.590 7.640 6,344,321 -0.10(-1.29%)
Mar 04, 2024 7.810 7.820 7.710 7.740 6,657,260 -0.07(-0.90%)
Mar 01, 2024 7.680 7.830 7.630 7.810 8,846,557 +0.13(+1.69%)
Feb 29, 2024 7.650 7.706 7.630 7.680 7,014,982 +0.14(+1.86%)
Feb 28, 2024 7.540 7.550 7.475 7.540 4,700,041 -0.03(-0.40%)
Feb 27, 2024 7.650 7.660 7.560 7.570 3,691,233 -0.05(-0.66%)
Feb 26, 2024 7.560 7.650 7.560 7.620 4,592,783 +0.06(+0.79%)
Feb 23, 2024 7.650 7.680 7.530 7.560 6,524,411 -0.20(-2.58%)
Feb 22, 2024 7.800 7.820 7.700 7.760 7,850,874 +0.04(+0.52%)
Feb 21, 2024 7.670 7.720 7.615 7.720 8,172,748 -0.05(-0.64%)
Feb 20, 2024 7.710 7.810 7.710 7.770 6,441,773 +0.07(+0.91%)
Feb 16, 2024 7.730 7.770 7.660 7.700 4,977,602 -0.10(-1.28%)
Feb 15, 2024 7.930 7.930 7.770 7.800 8,044,936 -0.13(-1.64%)
Feb 14, 2024 7.900 7.950 7.810 7.930 7,253,726 +0.14(+1.80%)
Feb 13, 2024 7.910 7.925 7.730 7.790 7,366,371 -0.27(-3.35%)
Feb 12, 2024 8.110 8.196 8.040 8.060 5,252,446 -0.05(-0.62%)
Feb 09, 2024 8.090 8.130 8.010 8.110 5,604,933 +0.06(+0.75%)
Feb 08, 2024 7.890 8.110 7.830 8.050 7,634,929 +0.15(+1.90%)
Feb 07, 2024 7.720 7.900 7.670 7.900 8,164,124 +0.23(+3.00%)
Feb 06, 2024 7.780 7.790 7.610 7.670 5,893,026 +0.00(+0.00%)
Feb 05, 2024 7.620 7.690 7.580 7.670 5,474,482 +0.05(+0.66%)
Feb 02, 2024 7.670 7.690 7.550 7.620 9,876,447 -0.07(-0.91%)
Feb 01, 2024 7.760 7.780 7.650 7.690 8,555,075 -0.02(-0.26%)
Jan 31, 2024 7.840 8.040 7.570 7.710 8,095,120 -0.12(-1.53%)
Jan 30, 2024 7.910 7.940 7.810 7.830 6,593,163 -0.06(-0.76%)
Jan 29, 2024 7.850 7.900 7.790 7.890 6,499,368 +0.05(+0.64%)
Jan 26, 2024 8.050 8.050 7.800 7.840 11,366,881 -0.43(-5.20%)
Jan 25, 2024 8.410 8.430 8.210 8.270 14,913,893 +0.06(+0.73%)
Jan 24, 2024 8.180 8.345 8.162 8.210 13,321,636 +0.09(+1.11%)
Jan 23, 2024 8.050 8.140 8.035 8.120 6,734,616 +0.02(+0.25%)
Jan 22, 2024 8.060 8.160 8.030 8.100 8,148,117 +0.14(+1.76%)
Jan 19, 2024 7.780 7.985 7.725 7.960 12,236,629 +0.17(+2.18%)
Jan 18, 2024 7.800 7.850 7.670 7.790 8,184,130 +0.15(+1.96%)
Jan 17, 2024 7.640 7.660 7.460 7.640 10,044,554 -0.19(-2.43%)
Jan 16, 2024 7.870 7.885 7.750 7.830 7,757,364 -0.12(-1.51%)
Jan 12, 2024 7.980 8.080 7.950 7.950 3,104,787 -0.03(-0.38%)
Jan 11, 2024 8.020 8.070 7.880 7.980 6,546,777 -0.06(-0.75%)
Jan 10, 2024 8.110 8.130 8.000 8.040 8,789,084 -0.07(-0.86%)
Jan 09, 2024 8.080 8.140 8.050 8.110 4,462,421 -0.12(-1.46%)
Jan 08, 2024 8.120 8.240 8.090 8.230 5,609,575 +0.13(+1.60%)
Jan 05, 2024 8.110 8.185 8.070 8.100 5,717,447 -0.03(-0.37%)
Jan 04, 2024 8.120 8.220 8.095 8.130 7,148,824 +0.09(+1.12%)
Jan 03, 2024 8.090 8.180 8.030 8.040 5,965,621 -0.24(-2.90%)
Jan 02, 2024 8.320 8.340 8.205 8.280 10,690,224 -0.18(-2.13%)
Dec 29, 2023 8.500 8.560 8.430 8.460 3,613,840 -0.05(-0.59%)
Dec 28, 2023 8.600 8.635 8.505 8.510 5,374,748 -0.15(-1.73%)
Dec 27, 2023 8.320 8.680 8.300 8.660 10,438,656 +0.45(+5.48%)
Dec 26, 2023 8.090 8.230 8.085 8.210 6,819,279 +0.24(+3.01%)
Dec 22, 2023 7.930 8.050 7.930 7.970 3,944,000 +0.05(+0.63%)
Dec 21, 2023 7.990 7.990 7.835 7.920 4,279,306 +0.10(+1.28%)
Dec 20, 2023 7.900 7.990 7.810 7.820 7,404,646 -0.16(-2.01%)
Dec 19, 2023 8.000 8.050 7.970 7.980 5,536,065 -0.10(-1.24%)
Dec 18, 2023 8.070 8.110 8.010 8.080 5,242,038 -0.02(-0.25%)
Dec 15, 2023 8.140 8.180 8.070 8.100 9,823,817 -0.04(-0.49%)
Dec 14, 2023 8.080 8.200 8.060 8.140 9,536,937 +0.08(+0.99%)
Dec 13, 2023 7.950 8.090 7.890 8.060 5,635,532 +0.12(+1.51%)
Dec 12, 2023 7.920 7.940 7.853 7.940 3,558,172 +0.04(+0.51%)
Dec 11, 2023 7.800 7.920 7.795 7.900 5,981,866 +0.10(+1.28%)
Dec 08, 2023 7.700 7.830 7.700 7.800 4,567,561 +0.00(+0.00%)
Dec 07, 2023 7.680 7.810 7.670 7.800 6,992,337 +0.08(+1.04%)
Dec 06, 2023 7.780 7.800 7.705 7.720 6,976,547 -0.01(-0.13%)
Dec 05, 2023 7.770 7.790 7.710 7.730 3,516,231 -0.12(-1.53%)
Dec 04, 2023 7.900 7.920 7.770 7.850 6,504,485 -0.09(-1.13%)
Dec 01, 2023 7.820 7.950 7.770 7.940 4,406,813 +0.15(+1.93%)
Nov 30, 2023 7.870 7.870 7.750 7.790 9,180,381 -0.09(-1.14%)
Nov 29, 2023 7.900 7.980 7.880 7.880 5,927,693 +0.06(+0.77%)
Nov 28, 2023 7.780 7.840 7.750 7.820 4,423,306 -0.02(-0.26%)
Nov 27, 2023 7.820 7.880 7.770 7.840 4,050,916 -0.04(-0.51%)
Nov 24, 2023 7.880 7.910 7.850 7.880 2,827,050 +0.01(+0.13%)
Nov 22, 2023 7.880 7.900 7.790 7.870 3,592,880 +0.01(+0.13%)
Nov 21, 2023 7.930 7.940 7.830 7.860 5,750,014 -0.10(-1.26%)
Nov 20, 2023 7.880 7.990 7.880 7.960 4,745,385 +0.11(+1.40%)
Nov 17, 2023 7.700 7.900 7.700 7.850 7,096,777 +0.25(+3.29%)
Nov 16, 2023 7.580 7.630 7.560 7.600 5,308,545 -0.03(-0.39%)
Nov 15, 2023 7.650 7.705 7.600 7.630 6,881,359 -0.04(-0.52%)
Nov 14, 2023 7.580 7.720 7.580 7.670 9,110,591 +0.16(+2.13%)
Nov 13, 2023 7.590 7.600 7.460 7.510 5,001,447 -0.15(-1.96%)
Nov 10, 2023 7.480 7.700 7.480 7.660 8,164,312 +0.26(+3.51%)
Nov 09, 2023 7.510 7.550 7.390 7.400 8,143,053 -0.07(-0.94%)
Nov 08, 2023 7.520 7.565 7.440 7.470 3,843,563 -0.15(-1.97%)
Nov 07, 2023 7.550 7.620 7.535 7.620 4,262,190 +0.02(+0.26%)
Nov 06, 2023 7.620 7.655 7.540 7.600 4,579,677 -0.12(-1.55%)
Nov 03, 2023 7.600 7.770 7.595 7.720 7,043,658 +0.20(+2.66%)
Nov 02, 2023 7.380 7.560 7.380 7.520 8,629,954 +0.24(+3.30%)
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.