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, 2020 2.199 2.199 2.131 2.148 573,676 -0.03(-1.57%)
Apr 29, 2020 2.174 2.182 2.157 2.182 589,854 +0.05(+2.42%)
Apr 28, 2020 2.148 2.157 2.122 2.131 1,179,580 -0.11(-4.98%)
Apr 27, 2020 2.242 2.242 2.204 2.242 1,581,804 +0.03(+1.56%)
Apr 24, 2020 2.234 2.234 2.191 2.208 474,879 -0.01(-0.39%)
Apr 23, 2020 2.182 2.217 2.174 2.217 1,261,242 +0.10(+4.88%)
Apr 22, 2020 2.122 2.148 2.100 2.114 517,242 +0.04(+2.07%)
Apr 21, 2020 2.045 2.096 2.032 2.071 1,659,160 +0.01(+0.42%)
Apr 20, 2020 2.096 2.122 2.053 2.062 847,054 -0.03(-1.64%)
Apr 17, 2020 2.105 2.114 2.088 2.096 545,412 +0.02(+0.83%)
Apr 16, 2020 2.071 2.096 2.062 2.079 655,729 +0.00(+0.00%)
Apr 15, 2020 2.088 2.096 2.062 2.079 451,801 -0.03(-1.22%)
Apr 14, 2020 2.105 2.122 2.079 2.105 1,209,495 +0.06(+2.94%)
Apr 13, 2020 2.002 2.088 2.002 2.045 1,051,056 +0.07(+3.48%)
Apr 09, 2020 1.959 2.002 1.959 1.976 1,163,570 +0.01(+0.44%)
Apr 08, 2020 1.976 2.010 1.942 1.967 1,891,701 -0.01(-0.43%)
Apr 07, 2020 1.976 2.010 1.976 1.976 1,544,664 +0.01(+0.44%)
Apr 06, 2020 1.916 1.976 1.907 1.967 990,020 +0.14(+7.51%)
Apr 03, 2020 1.873 1.882 1.800 1.830 874,220 -0.06(-3.18%)
Apr 02, 2020 1.856 1.890 1.856 1.890 921,102 +0.03(+1.85%)
Apr 01, 2020 1.847 1.890 1.834 1.856 938,042 -0.01(-0.46%)
Mar 31, 2020 1.890 1.899 1.839 1.864 1,181,171 -0.04(-2.25%)
Mar 30, 2020 1.899 1.942 1.882 1.907 1,458,583 +0.05(+2.78%)
Mar 27, 2020 1.933 1.933 1.847 1.856 1,118,992 -0.10(-5.26%)
Mar 26, 2020 1.959 1.976 1.942 1.959 1,264,561 -0.01(-0.44%)
Mar 25, 2020 2.019 2.019 1.955 1.967 2,226,245 -0.01(-0.43%)
Mar 24, 2020 1.985 1.989 1.933 1.976 3,441,014 +0.06(+3.14%)
Mar 23, 2020 1.950 1.967 1.907 1.916 1,185,188 +0.00(+0.00%)
Mar 20, 2020 1.950 1.985 1.899 1.916 3,623,631 +0.00(+0.00%)
Mar 19, 2020 1.942 1.942 1.890 1.916 2,013,902 +0.02(+0.90%)
Mar 18, 2020 1.864 1.959 1.856 1.899 2,942,903 -0.08(-3.91%)
Mar 17, 2020 1.899 1.993 1.877 1.976 2,240,642 +0.05(+2.68%)
Mar 16, 2020 1.864 1.976 1.830 1.925 2,412,549 -0.09(-4.68%)
Mar 13, 2020 2.010 2.036 1.933 2.019 1,910,458 +0.06(+3.07%)
Mar 12, 2020 1.976 2.010 1.890 1.959 5,079,965 -0.06(-2.98%)
Mar 11, 2020 2.071 2.089 1.993 2.019 1,241,810 -0.11(-5.24%)
Mar 10, 2020 2.096 2.144 2.053 2.131 793,860 +0.05(+2.48%)
Mar 09, 2020 2.079 2.122 2.002 2.079 1,377,319 -0.07(-3.20%)
Mar 06, 2020 2.182 2.191 2.105 2.148 957,207 -0.05(-2.34%)
Mar 05, 2020 2.217 2.225 2.182 2.199 1,262,657 -0.06(-2.66%)
Mar 04, 2020 2.217 2.268 2.217 2.260 817,433 +0.07(+3.14%)
Mar 03, 2020 2.174 2.251 2.157 2.191 1,423,435 +0.02(+0.79%)
Mar 02, 2020 2.131 2.174 2.122 2.174 681,654 +0.04(+2.02%)
Feb 28, 2020 2.062 2.139 2.053 2.131 1,185,917 -0.01(-0.40%)
Feb 27, 2020 2.165 2.182 2.131 2.139 1,076,309 -0.06(-2.73%)
Feb 26, 2020 2.174 2.238 2.174 2.199 1,063,260 +0.01(+0.39%)
Feb 25, 2020 2.234 2.242 2.191 2.191 1,399,419 -0.01(-0.39%)
Feb 24, 2020 2.208 2.217 2.191 2.199 1,740,944 -0.05(-2.29%)
Feb 21, 2020 2.277 2.281 2.242 2.251 548,206 -0.03(-1.50%)
Feb 20, 2020 2.285 2.303 2.277 2.285 526,885 +0.00(+0.00%)
Feb 19, 2020 2.311 2.320 2.285 2.285 1,044,387 -0.02(-0.75%)
Feb 18, 2020 2.285 2.337 2.199 2.303 826,242 -0.06(-2.55%)
Feb 14, 2020 2.388 2.388 2.360 2.363 1,375,054 -0.05(-2.14%)
Feb 13, 2020 2.414 2.431 2.406 2.414 509,416 +0.00(+0.00%)
Feb 12, 2020 2.397 2.449 2.388 2.414 2,891,283 +0.03(+1.44%)
Feb 11, 2020 2.363 2.397 2.363 2.380 556,372 +0.04(+1.84%)
Feb 10, 2020 2.320 2.354 2.311 2.337 502,864 +0.03(+1.12%)
Feb 07, 2020 2.354 2.354 2.311 2.311 965,355 -0.03(-1.10%)
Feb 06, 2020 2.311 2.363 2.277 2.337 1,101,423 +0.11(+5.02%)
Feb 05, 2020 2.294 2.294 2.217 2.225 1,095,125 +0.08(+3.60%)
Feb 04, 2020 2.148 2.165 2.131 2.148 644,929 +0.04(+2.04%)
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.