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 )

7.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2008 1.892 1.943 1.887 1.943 6,637,903 +0.02(+1.17%)
Apr 29, 2008 1.931 1.931 1.875 1.920 5,711,888 -0.02(-0.87%)
Apr 28, 2008 1.931 1.960 1.931 1.937 4,947,489 -0.01(-0.58%)
Apr 25, 2008 1.948 1.948 1.898 1.948 5,230,114 +0.01(+0.58%)
Apr 24, 2008 1.954 1.954 1.881 1.937 8,493,362 +0.01(+0.29%)
Apr 23, 2008 1.937 1.954 1.898 1.931 3,763,685 +0.02(+0.88%)
Apr 22, 2008 1.960 1.965 1.881 1.915 6,754,803 -0.07(-3.67%)
Apr 21, 2008 1.976 1.988 1.948 1.988 4,558,547 +0.02(+1.14%)
Apr 18, 2008 1.971 1.993 1.954 1.965 9,193,609 -0.01(-0.28%)
Apr 17, 2008 1.971 1.976 1.948 1.971 3,937,563 -0.02(-0.85%)
Apr 16, 2008 1.931 2.010 1.926 1.988 9,927,896 +0.08(+4.42%)
Apr 15, 2008 1.875 1.903 1.842 1.903 4,056,469 +0.07(+3.67%)
Apr 14, 2008 1.875 1.875 1.836 1.836 3,700,671 +0.00(+0.00%)
Apr 11, 2008 1.853 1.875 1.825 1.836 4,908,746 -0.04(-2.10%)
Apr 10, 2008 1.881 1.903 1.853 1.875 8,064,764 +0.05(+2.77%)
Apr 09, 2008 1.853 1.853 1.814 1.825 6,257,139 -0.01(-0.61%)
Apr 08, 2008 1.887 1.892 1.830 1.836 18,134,394 -0.07(-3.82%)
Apr 07, 2008 1.926 1.960 1.892 1.909 15,515,005 -0.03(-1.45%)
Apr 04, 2008 1.948 1.976 1.915 1.937 9,490,207 -0.03(-1.43%)
Apr 03, 2008 1.937 1.982 1.920 1.965 6,647,401 +0.00(+0.00%)
Apr 02, 2008 1.993 1.993 1.920 1.965 6,664,396 -0.01(-0.28%)
Apr 01, 2008 1.926 1.971 1.892 1.971 10,343,122 +0.07(+3.85%)
Mar 31, 2008 1.887 1.909 1.875 1.898 2,700,026 +0.01(+0.30%)
Mar 28, 2008 1.960 1.965 1.875 1.892 6,559,086 -0.09(-4.53%)
Mar 27, 2008 1.948 1.982 1.892 1.982 13,222,522 +0.04(+2.02%)
Mar 26, 2008 1.960 2.016 1.943 1.943 7,221,180 -0.08(-3.89%)
Mar 25, 2008 2.021 2.033 1.971 2.021 8,707,123 -0.03(-1.37%)
Mar 24, 2008 1.965 2.077 1.920 2.049 14,070,365 +0.21(+11.28%)
Mar 21, 2008 1.774 1.915 1.774 1.842 11,230,072 +0.00(+0.00%)
Mar 20, 2008 1.774 1.915 1.774 1.842 11,230,072 +0.08(+4.46%)
Mar 19, 2008 1.785 1.858 1.763 1.763 12,150,706 -0.06(-3.38%)
Mar 18, 2008 1.729 1.858 1.729 1.825 13,181,939 +0.12(+6.91%)
Mar 17, 2008 1.668 1.752 1.639 1.707 15,854,165 +0.07(+4.11%)
Mar 14, 2008 1.785 1.785 1.639 1.639 10,067,120 -0.16(-9.03%)
Mar 13, 2008 1.780 1.819 1.757 1.802 9,064,286 +0.02(+0.94%)
Mar 12, 2008 1.802 1.836 1.780 1.785 6,891,974 -0.05(-2.75%)
Mar 11, 2008 1.746 1.892 1.746 1.836 10,788,096 +0.12(+6.86%)
Mar 10, 2008 1.791 1.791 1.707 1.718 9,881,438 -0.04(-2.24%)
Mar 07, 2008 1.830 1.830 1.757 1.757 10,927,008 -0.07(-3.99%)
Mar 06, 2008 1.836 1.836 1.785 1.830 9,242,743 +0.01(+0.31%)
Mar 05, 2008 1.769 1.836 1.769 1.825 6,891,956 +0.04(+2.52%)
Mar 04, 2008 1.791 1.802 1.746 1.780 10,957,514 +0.00(+0.00%)
Mar 03, 2008 1.780 1.808 1.763 1.780 9,093,978 -0.02(-0.94%)
Feb 29, 2008 1.836 1.842 1.797 1.797 4,516,829 -0.05(-2.74%)
Feb 28, 2008 1.887 1.903 1.847 1.847 4,192,927 -0.04(-2.37%)
Feb 27, 2008 1.870 1.943 1.864 1.892 8,556,236 +0.02(+1.20%)
Feb 26, 2008 1.830 1.887 1.819 1.870 8,462,530 +0.01(+0.60%)
Feb 25, 2008 1.785 1.858 1.774 1.858 7,313,059 +0.06(+3.12%)
Feb 22, 2008 1.825 1.825 1.746 1.802 7,744,411 +0.00(+0.00%)
Feb 21, 2008 1.797 1.825 1.774 1.802 6,150,814 +0.01(+0.63%)
Feb 20, 2008 1.746 1.802 1.746 1.791 5,781,479 +0.00(+0.00%)
Feb 19, 2008 1.791 1.825 1.780 1.791 5,380,878 +0.04(+2.57%)
Feb 18, 2008 1.763 1.769 1.718 1.746 0 +0.00(+0.00%)
Feb 15, 2008 1.763 1.769 1.718 1.746 4,745,905 +0.01(+0.65%)
Feb 14, 2008 1.785 1.808 1.735 1.735 11,613,939 -0.02(-0.96%)
Feb 13, 2008 1.712 1.769 1.696 1.752 10,793,004 +0.05(+2.97%)
Feb 12, 2008 1.707 1.724 1.668 1.701 11,375,819 +0.02(+1.00%)
Feb 11, 2008 1.679 1.701 1.634 1.684 8,372,862 +0.01(+0.67%)
Feb 08, 2008 1.668 1.696 1.634 1.673 6,314,713 +0.04(+2.76%)
Feb 07, 2008 1.617 1.724 1.583 1.628 14,236,055 +0.04(+2.47%)
Feb 06, 2008 1.589 1.651 1.589 1.589 12,479,074 +0.02(+1.43%)
Feb 05, 2008 1.696 1.707 1.567 1.567 10,851,369 -0.16(-9.42%)
Feb 04, 2008 1.752 1.769 1.707 1.729 7,655,976 -0.02(-0.96%)
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.