Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

8.150 +0.310 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 2.110 2.118 2.094 2.110 428,912 +0.02(+0.75%)
Apr 27, 2018 2.086 2.094 2.082 2.094 313,682 +0.01(+0.38%)
Apr 26, 2018 2.063 2.086 2.063 2.086 733,005 +0.02(+1.15%)
Apr 25, 2018 2.039 2.071 2.039 2.063 609,974 +0.04(+1.95%)
Apr 24, 2018 2.055 2.055 2.015 2.023 742,730 -0.02(-1.16%)
Apr 23, 2018 2.063 2.063 2.039 2.047 591,755 -0.02(-0.77%)
Apr 20, 2018 2.071 2.078 2.063 2.063 709,367 -0.02(-1.14%)
Apr 19, 2018 2.102 2.110 2.078 2.086 2,175,542 +0.01(+0.38%)
Apr 18, 2018 2.071 2.086 2.071 2.078 668,277 +0.02(+0.77%)
Apr 17, 2018 2.047 2.071 2.047 2.063 594,518 +0.02(+0.77%)
Apr 16, 2018 2.047 2.063 2.047 2.047 576,840 +0.00(+0.00%)
Apr 13, 2018 2.055 2.071 2.047 2.047 535,951 -0.02(-0.77%)
Apr 12, 2018 2.039 2.071 2.039 2.063 659,968 +0.03(+1.56%)
Apr 11, 2018 2.047 2.047 2.015 2.031 863,687 -0.02(-1.15%)
Apr 10, 2018 2.015 2.055 2.015 2.055 998,861 +0.06(+2.77%)
Apr 09, 2018 2.015 2.039 1.999 1.999 1,705,755 -0.02(-1.17%)
Apr 06, 2018 2.039 2.039 2.007 2.023 1,873,438 -0.02(-0.77%)
Apr 05, 2018 2.031 2.039 2.015 2.039 1,464,961 +0.02(+1.18%)
Apr 04, 2018 2.007 2.023 1.999 2.015 1,437,835 -0.02(-0.78%)
Apr 03, 2018 2.031 2.055 2.007 2.031 1,483,411 +0.00(+0.00%)
Apr 02, 2018 2.063 2.071 2.003 2.031 1,490,613 -0.02(-0.77%)
Mar 29, 2018 2.047 2.047 2.047 0 +0.00(+0.00%)
Mar 28, 2018 2.023 2.063 2.023 2.047 2,372,919 +0.02(+0.78%)
Mar 27, 2018 2.071 2.094 2.023 2.031 2,124,148 -0.02(-1.15%)
Mar 26, 2018 2.047 2.059 2.031 2.055 3,089,822 +0.02(+0.78%)
Mar 23, 2018 2.047 2.055 2.031 2.039 1,209,354 +0.00(+0.00%)
Mar 22, 2018 2.039 2.063 2.031 2.039 2,335,620 -0.02(-0.77%)
Mar 21, 2018 2.055 2.063 2.055 2.055 420,671 +0.00(+0.00%)
Mar 20, 2018 2.047 2.063 2.044 2.055 1,524,465 +0.01(+0.39%)
Mar 19, 2018 2.055 2.063 2.031 2.047 929,414 +0.00(+0.00%)
Mar 16, 2018 2.055 2.071 2.047 2.047 3,744,950 -0.02(-0.77%)
Mar 15, 2018 2.047 2.063 2.047 2.063 613,325 +0.01(+0.38%)
Mar 14, 2018 2.063 2.063 2.063 2.055 1,011,785 -0.01(-0.38%)
Mar 13, 2018 2.055 2.063 2.055 2.063 779,903 +0.01(+0.38%)
Mar 12, 2018 2.047 2.063 2.047 2.055 306,075 +0.00(+0.00%)
Mar 09, 2018 2.063 2.063 2.039 2.055 2,705,239 -0.10(-4.76%)
Mar 08, 2018 2.110 2.157 2.086 2.157 4,954,396 +0.24(+12.81%)
Mar 07, 2018 1.912 1.912 1,054,388 +0.01(+0.41%)
Mar 06, 2018 1.905 1.920 1.905 1.905 573,089 +0.02(+0.84%)
Mar 05, 2018 1.897 1.897 1.873 1.889 952,399 -0.02(-1.24%)
Mar 02, 2018 1.881 1.920 1.865 1.912 625,378 +0.02(+1.26%)
Mar 01, 2018 1.897 1.897 1.881 1.889 785,460 -0.02(-0.83%)
Feb 28, 2018 1.905 1.912 1.889 1.905 471,848 +0.00(+0.00%)
Feb 27, 2018 1.912 1.936 1.905 1.905 459,265 -0.02(-1.23%)
Feb 26, 2018 1.912 1.936 1.912 1.928 519,825 +0.02(+0.83%)
Feb 23, 2018 1.897 1.920 1.897 1.912 564,201 +0.02(+0.83%)
Feb 22, 2018 1.897 1,114,033 +0.00(+0.00%)
Feb 21, 2018 1.928 1.928 1.897 1.897 876,195 -0.03(-1.64%)
Feb 20, 2018 1.944 1.944 1.912 1.928 908,333 -0.02(-1.21%)
Feb 16, 2018 1.952 1.952 1.952 0 +0.00(+0.00%)
Feb 15, 2018 1.936 1.984 1.920 1.952 2,444,769 -0.02(-0.80%)
Feb 14, 2018 1.873 1.976 1.873 1.968 1,187,066 +0.09(+4.62%)
Feb 13, 2018 1.873 1.889 1.865 1.881 516,096 +0.00(+0.00%)
Feb 12, 2018 1.889 1.889 1.865 1.881 545,350 +0.00(+0.00%)
Feb 09, 2018 1.865 1.897 1.841 1.881 1,960,390 +0.04(+2.15%)
Feb 08, 2018 1.881 1.897 1.833 1.841 2,168,886 -0.06(-2.92%)
Feb 07, 2018 1.905 1.912 1.897 1.897 989,531 -0.01(-0.42%)
Feb 06, 2018 1.889 1.912 1.873 1.905 5,136,312 +0.00(+0.21%)
Feb 05, 2018 1.928 1.936 1.897 1.901 1,642,106 -0.03(-1.43%)
Feb 02, 2018 1.944 1.952 1.920 1.928 1,918,269 -0.01(-0.41%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.