United Microelectron Historical Data - UMC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
United Microelectron UMC NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 2.25 0.00 0.00 0.00 2.25 04:02:01
more quote information »

UMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2.22.382.182.30431M0.052.27%
1 Month2.072.382.052.2052762k0.188.70%
3 Months1.912.381.782.1165618k0.3417.80%
6 Months1.82.381.691.9855607k0.4525.00%
1 Year2.82.961.642.1631891k-0.55-19.64%
3 Years2.023.141.642.22431M0.2311.39%
5 Years2.543.141.422.15861M-0.29-11.42%

UMC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 15 20192.25-0.05-2.17%2.232.32950,494
Jul 12 20192.30-0.03-1.29%2.272.34720,502
Jul 11 20192.33+0.01+0.43%2.322.381,396,968
Jul 10 20192.32+0.13+5.94%2.272.332,527,683
Jul 09 20192.19+0.02+0.92%2.182.21184,975
Jul 08 20192.17-0.04-1.81%2.172.20214,199
Jul 05 20192.21-0.01-0.45%2.192.22324,166
Jul 03 20192.22-0.01-0.45%2.212.23145,152
Jul 02 20192.23-0.03-1.33%2.232.27356,397
Jul 01 20192.26+0.05+2.26%2.222.28592,249
Jun 28 20192.21-0.01-0.45%2.192.22152,201
Jun 27 20192.22+0.03+1.37%2.192.22291,399
Jun 26 20192.19+0.04+1.86%2.152.19437,498
Jun 25 20192.15+0.01+0.47%2.132.19974,172
Jun 24 20192.14+0.06+2.88%2.112.151,169,494
Jun 21 20192.08-0.05-2.35%2.082.163,051,910
Jun 20 20192.130.000.00%2.112.14233,343
Jun 19 20192.13+0.04+1.91%2.112.14221,205
Jun 18 20192.09-0.01-0.48%2.052.09534,972
Jun 17 20192.10-0.02-0.94%2.092.12192,427
See More Historical Prices »


Your Recent History
NYSE
UMC
United Mic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.