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 )

8.000 +0.050 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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, 2019 1.797 1.805 1.772 1.788 368,080 +0.00(+0.00%)
Apr 29, 2019 1.797 1.797 1.780 1.788 463,842 -0.01(-0.46%)
Apr 26, 2019 1.821 1.879 1.797 1.797 1,630,109 +0.04(+2.35%)
Apr 25, 2019 1.739 1.764 1.731 1.755 1,047,590 +0.11(+6.50%)
Apr 24, 2019 1.558 1.706 1.558 1.648 2,486,024 +0.06(+3.63%)
Apr 23, 2019 1.574 1.591 1.566 1.591 535,346 +0.02(+1.58%)
Apr 22, 2019 1.582 1.582 1.558 1.566 272,076 -0.02(-1.55%)
Apr 18, 2019 1.599 1.607 1.574 1.591 368,758 -0.02(-1.53%)
Apr 17, 2019 1.607 1.624 1.607 1.615 346,071 +0.02(+1.03%)
Apr 16, 2019 1.599 1.615 1.591 1.599 211,157 +0.01(+0.52%)
Apr 15, 2019 1.607 1.611 1.586 1.591 519,075 -0.03(-2.03%)
Apr 12, 2019 1.607 1.632 1.607 1.624 236,252 +0.02(+1.55%)
Apr 11, 2019 1.607 1.615 1.595 1.599 861,711 -0.03(-2.02%)
Apr 10, 2019 1.632 1.640 1.615 1.632 380,249 -0.01(-0.50%)
Apr 09, 2019 1.599 1.656 1.599 1.640 1,662,880 +0.07(+4.19%)
Apr 08, 2019 1.566 1.574 1.558 1.574 394,404 +0.03(+2.14%)
Apr 05, 2019 1.541 1.541 1.533 1.541 169,514 +0.00(+0.00%)
Apr 04, 2019 1.541 1.549 1.533 1.541 423,339 +0.00(+0.00%)
Apr 03, 2019 1.533 1.541 1.533 1.541 308,688 +0.00(+0.00%)
Apr 02, 2019 1.541 1.558 1.525 1.541 327,641 -0.01(-0.53%)
Apr 01, 2019 1.549 1.549 1.525 1.549 415,107 +0.00(+0.00%)
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%)
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.