Skip to main content

United Microelectronics Corp ADR (NY: UMC )

7.525 +0.035 (+0.47%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 7.680 7.689 7.490 7.490 15,639,849 -0.27(-3.48%)
Jul 23, 2024 7.800 7.870 7.750 7.760 12,087,405 -0.10(-1.27%)
Jul 22, 2024 7.820 7.910 7.730 7.860 21,383,774 +0.04(+0.51%)
Jul 19, 2024 7.940 7.950 7.800 7.820 14,035,213 -0.16(-2.01%)
Jul 18, 2024 8.070 8.120 7.900 7.980 20,456,968 +0.05(+0.63%)
Jul 17, 2024 8.130 8.170 7.910 7.930 22,771,652 -0.34(-4.11%)
Jul 16, 2024 8.210 8.280 8.165 8.270 11,108,402 +0.08(+0.98%)
Jul 15, 2024 8.340 8.350 8.180 8.190 7,351,347 -0.13(-1.56%)
Jul 12, 2024 8.210 8.390 8.190 8.320 12,258,920 +0.06(+0.73%)
Jul 11, 2024 8.570 8.610 8.245 8.260 14,133,507 -0.32(-3.73%)
Jul 10, 2024 8.560 8.620 8.480 8.580 9,546,812 -0.01(-0.12%)
Jul 09, 2024 8.670 8.670 8.520 8.590 8,368,870 -0.07(-0.81%)
Jul 08, 2024 8.630 8.720 8.600 8.660 8,513,479 +0.28(+3.34%)
Jul 05, 2024 8.400 8.430 8.330 8.380 5,314,939 +0.04(+0.48%)
Jul 03, 2024 8.250 8.345 8.185 8.340 13,247,402 +0.04(+0.48%)
Jul 02, 2024 8.240 8.340 8.220 8.300 8,133,649 -0.47(-5.36%)
Jul 01, 2024 8.840 8.850 8.700 8.770 9,160,103 +0.01(+0.11%)
Jun 28, 2024 8.760 8.900 8.710 8.760 11,358,333 +0.05(+0.57%)
Jun 27, 2024 8.750 8.790 8.690 8.710 6,724,902 -0.06(-0.68%)
Jun 26, 2024 8.790 8.790 8.670 8.770 6,668,138 -0.04(-0.45%)
Jun 25, 2024 8.780 8.840 8.710 8.810 7,437,250 +0.00(+0.00%)
Jun 24, 2024 8.830 8.950 8.790 8.810 9,557,646 -0.04(-0.45%)
Jun 21, 2024 8.900 8.956 8.810 8.850 8,618,369 -0.06(-0.67%)
Jun 20, 2024 8.950 9.000 8.860 8.910 14,672,292 +0.01(+0.11%)
Jun 18, 2024 8.860 8.970 8.840 8.900 6,821,811 +0.03(+0.34%)
Jun 17, 2024 8.810 8.920 8.735 8.870 8,053,323 +0.14(+1.60%)
Jun 14, 2024 8.750 8.780 8.665 8.730 6,249,170 -0.16(-1.80%)
Jun 13, 2024 8.760 8.920 8.740 8.890 9,325,812 +0.15(+1.72%)
Jun 12, 2024 8.670 8.780 8.635 8.740 9,817,441 +0.14(+1.63%)
Jun 11, 2024 8.550 8.610 8.480 8.600 3,946,037 -0.02(-0.23%)
Jun 10, 2024 8.360 8.640 8.345 8.620 6,603,106 +0.23(+2.74%)
Jun 07, 2024 8.400 8.460 8.310 8.390 7,549,115 +0.00(+0.00%)
Jun 06, 2024 8.400 8.430 8.300 8.390 6,341,945 -0.02(-0.24%)
Jun 05, 2024 8.330 8.430 8.255 8.410 8,196,833 +0.18(+2.19%)
Jun 04, 2024 8.400 8.410 8.200 8.230 8,516,000 -0.27(-3.18%)
Jun 03, 2024 8.500 8.550 8.361 8.500 5,471,799 +0.00(+0.00%)
May 31, 2024 8.610 8.610 8.310 8.500 10,791,732 -0.17(-1.96%)
May 30, 2024 8.630 8.720 8.620 8.670 7,013,414 +0.09(+1.05%)
May 29, 2024 8.700 8.700 8.560 8.580 8,469,362 -0.29(-3.27%)
May 28, 2024 8.710 8.890 8.685 8.870 10,033,048 +0.31(+3.62%)
May 24, 2024 8.510 8.610 8.490 8.560 6,650,777 -0.01(-0.12%)
May 23, 2024 8.710 8.750 8.520 8.570 11,146,367 -0.08(-0.92%)
May 22, 2024 8.600 8.670 8.550 8.650 9,245,766 +0.15(+1.76%)
May 21, 2024 8.360 8.550 8.360 8.500 7,972,064 +0.09(+1.07%)
May 20, 2024 8.180 8.430 8.170 8.410 10,945,372 +0.23(+2.81%)
May 17, 2024 8.140 8.210 8.120 8.180 5,653,198 +0.11(+1.36%)
May 16, 2024 8.190 8.190 8.060 8.070 7,818,083 -0.12(-1.47%)
May 15, 2024 8.200 8.200 8.070 8.190 8,268,373 -0.03(-0.36%)
May 14, 2024 8.060 8.220 8.050 8.220 6,179,380 +0.13(+1.61%)
May 13, 2024 8.080 8.100 8.040 8.090 2,427,391 +0.03(+0.37%)
May 10, 2024 8.040 8.110 8.020 8.060 3,958,147 +0.12(+1.51%)
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%)
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.