United Microelectronics Historical Data - UMC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
United Microelectronics Corp UMC NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -0.43% 2.29 2.26 2.34 2.30 2.30 20:00:00
more quote information »

UMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

UMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 2.29 -0.01 -0.43% 2.30 2.34 2.26 1,625,285
Apr 07 2020 2.30 0.01 0.44% 2.30 2.34 2.30 1,327,123
Apr 06 2020 2.29 0.16 7.51% 2.23 2.30 2.20 850,582
Apr 03 2020 2.13 -0.07 -3.18% 2.18 2.19 2.095 751,103
Apr 02 2020 2.20 0.04 1.85% 2.16 2.20 2.16 791,360
Apr 01 2020 2.16 -0.01 -0.46% 2.15 2.20 2.135 805,934
Mar 31 2020 2.17 -0.05 -2.25% 2.20 2.21 2.14 1,014,822
Mar 30 2020 2.22 0.06 2.78% 2.21 2.26 2.19 1,253,165
Mar 27 2020 2.16 -0.12 -5.26% 2.25 2.25 2.15 962,682
Mar 26 2020 2.28 -0.01 -0.44% 2.28 2.30 2.26 1,086,468
Mar 25 2020 2.29 -0.02 -0.87% 2.35 2.35 2.275 1,912,714
Mar 24 2020 2.31 0.08 3.59% 2.31 2.315 2.25 2,956,399
Mar 23 2020 2.23 0.00 0.0% 2.27 2.29 2.22 1,018,273
Mar 20 2020 2.23 0.00 0.0% 2.27 2.31 2.21 3,113,332
Mar 19 2020 2.23 0.02 0.9% 2.26 2.26 2.20 1,730,276
Mar 18 2020 2.21 -0.09 -3.91% 2.17 2.28 2.00 2,528,241
Mar 17 2020 2.30 0.06 2.68% 2.21 2.32 2.185 1,925,083
Mar 16 2020 2.24 -0.11 -4.68% 2.17 2.30 2.13 2,072,635
Mar 13 2020 2.35 0.07 3.07% 2.34 2.37 2.25 1,641,499
Mar 12 2020 2.28 -0.07 -2.98% 2.30 2.34 2.20 4,340,527
Mar 11 2020 2.35 -0.13 -5.24% 2.41 2.435 2.32 1,066,921
Mar 10 2020 2.48 0.07 2.9% 2.44 2.495 2.39 682,010
Mar 09 2020 2.41 -0.09 -3.6% 2.42 2.47 2.33 1,183,346
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.