United Microelectronics 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 Microelectronics Corp UMC NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.04 -1.5% 2.62 2.61 2.655 2.65 2.66 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
Feb 21 2020 2.62 -0.04 -1.5% 2.65 2.655 2.61 470,940
Feb 20 2020 2.66 0.00 0.0% 2.66 2.6827 2.65 452,588
Feb 19 2020 2.66 -0.02 -0.75% 2.69 2.70 2.66 897,302
Feb 18 2020 2.68 -0.07 -2.55% 2.66 2.72 2.56 709,879
Feb 14 2020 2.75 -0.06 -2.14% 2.78 2.80 2.7468 1,181,423
Feb 13 2020 2.81 0.00 0.0% 2.81 2.83 2.7101 437,673
Feb 12 2020 2.81 0.04 1.44% 2.79 2.85 2.78 2,483,092
Feb 11 2020 2.77 0.05 1.84% 2.75 2.79 2.75 478,016
Feb 10 2020 2.72 0.03 1.12% 2.70 2.74 2.69 432,028
Feb 07 2020 2.69 -0.03 -1.1% 2.74 2.74 2.69 829,425
Feb 06 2020 2.72 0.13 5.02% 2.69 2.75 2.65 946,291
Feb 05 2020 2.59 0.09 3.6% 2.74 2.80 2.58 940,394
Feb 04 2020 2.50 0.05 2.04% 2.50 2.52 2.4588 553,917
Feb 03 2020 2.45 0.03 1.24% 2.44 2.46 2.43 233,424
Jan 31 2020 2.42 -0.04 -1.63% 2.42 2.46 2.41 1,101,922
Jan 30 2020 2.46 -0.12 -4.65% 2.48 2.50 2.44 646,977
Jan 29 2020 2.58 0.04 1.57% 2.59 2.59 2.54 339,726
Jan 28 2020 2.54 0.03 1.2% 2.55 2.55 2.515 264,843
Jan 27 2020 2.51 -0.08 -3.09% 2.56 2.57 2.50 472,812
Jan 24 2020 2.59 -0.04 -1.52% 2.65 2.67 2.59 297,200
Jan 23 2020 2.63 -0.03 -1.13% 2.64 2.66 2.62 334,502
Jan 22 2020 2.66 0.01 0.38% 2.65 2.67 2.64 481,772
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.