United Microelectronics Corp ADR (NY: UMC )

8.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 8.500 8.575 8.440 8.550 4,924,402 +0.00(+0.00%)
May 20, 2022 8.640 8.640 8.324 8.550 9,290,086 +0.11(+1.30%)
May 19, 2022 8.320 8.635 8.320 8.440 9,070,608 +0.12(+1.44%)
May 18, 2022 8.560 8.608 8.310 8.320 7,240,948 -0.34(-3.93%)
May 17, 2022 8.470 8.660 8.460 8.660 10,581,365 +0.37(+4.46%)
May 16, 2022 8.290 8.395 8.270 8.290 4,863,449 -0.08(-0.96%)
May 13, 2022 8.110 8.380 8.070 8.370 9,214,224 +0.41(+5.15%)
May 12, 2022 7.800 8.010 7.770 7.960 8,741,122 +0.06(+0.76%)
May 11, 2022 8.110 8.210 7.890 7.900 9,138,511 -0.23(-2.83%)
May 10, 2022 8.080 8.230 8.010 8.130 9,735,914 +0.37(+4.77%)
May 09, 2022 7.930 8.045 7.750 7.760 11,256,124 -0.32(-3.96%)
May 06, 2022 8.060 8.270 7.930 8.080 7,958,494 +0.04(+0.50%)
May 05, 2022 8.280 8.310 7.960 8.040 9,597,618 -0.37(-4.40%)
May 04, 2022 8.110 8.420 7.945 8.410 9,314,292 +0.33(+4.08%)
May 03, 2022 7.940 8.090 7.935 8.080 6,322,268 -0.06(-0.74%)
May 02, 2022 7.980 8.140 7.860 8.140 10,482,314 +0.18(+2.26%)
Apr 29, 2022 8.130 8.300 7.960 7.960 11,497,473 -0.38(-4.56%)
Apr 28, 2022 8.110 8.460 8.020 8.340 13,812,193 +0.60(+7.75%)
Apr 27, 2022 7.700 7.890 7.600 7.740 8,818,996 +0.24(+3.20%)
Apr 26, 2022 7.820 7.840 7.490 7.500 11,935,422 -0.40(-5.06%)
Apr 25, 2022 7.800 7.900 7.675 7.900 10,501,605 -0.01(-0.13%)
Apr 22, 2022 8.050 8.090 7.900 7.910 6,509,176 -0.12(-1.49%)
Apr 21, 2022 8.250 8.020 8.030 8,569,552 -0.11(-1.35%)
Apr 20, 2022 8.270 8.300 8.130 8.140 6,670,455 -0.01(-0.12%)
Apr 19, 2022 7.970 8.155 7.875 8.150 9,121,197 +0.14(+1.75%)
Apr 18, 2022 8.000 8.140 7.915 8.010 13,482,205 -0.09(-1.11%)
Apr 14, 2022 8.420 8.430 8.080 8.100 8,078,898 -0.30(-3.57%)
Apr 13, 2022 8.250 8.430 8.220 8.400 7,122,265 +0.31(+3.83%)
Apr 12, 2022 8.330 8.350 8.020 8.090 8,440,588 -0.12(-1.46%)
Apr 11, 2022 8.240 8.320 8.140 8.210 7,302,508 -0.22(-2.61%)
Apr 08, 2022 8.620 8.620 8.420 8.430 8,483,652 -0.17(-1.98%)
Apr 07, 2022 8.660 8.730 8.520 8.600 9,724,150 -0.11(-1.26%)
Apr 06, 2022 8.770 8.820 8.590 8.710 8,891,124 -0.16(-1.80%)
Apr 05, 2022 8.910 9.040 8.860 8.870 12,914,100 -0.21(-2.31%)
Apr 04, 2022 8.920 9.145 8.890 9.080 9,251,529 +0.28(+3.18%)
Apr 01, 2022 9.200 9.220 8.700 8.800 15,176,411 -0.32(-3.51%)
Mar 31, 2022 9.440 9.440 9.110 9.120 13,271,990 -0.26(-2.77%)
Mar 30, 2022 9.510 9.615 9.380 9.380 9,632,720 -0.18(-1.88%)
Mar 29, 2022 9.510 9.600 9.455 9.560 8,618,512 +0.10(+1.06%)
Mar 28, 2022 9.450 9.470 9.250 9.460 5,880,081 +0.02(+0.21%)
Mar 25, 2022 9.310 9.440 9.240 9.440 19,122,908 +0.04(+0.43%)
Mar 24, 2022 9.220 9.410 9.150 9.400 9,893,962 +0.26(+2.84%)
Mar 23, 2022 9.380 9.390 9.140 9.140 7,670,270 -0.33(-3.48%)
Mar 22, 2022 9.470 9.570 9.410 9.470 7,651,708 +0.06(+0.64%)
Mar 21, 2022 9.450 9.510 9.265 9.410 6,451,813 -0.07(-0.74%)
Mar 18, 2022 9.350 9.490 9.260 9.480 10,335,734 +0.07(+0.74%)
Mar 17, 2022 9.290 9.430 9.180 9.410 7,422,732 +0.07(+0.75%)
Mar 16, 2022 9.010 9.350 8.940 9.340 13,793,708 +0.38(+4.24%)
Mar 15, 2022 8.690 8.970 8.545 8.960 11,751,067 +0.20(+2.28%)
Mar 14, 2022 8.960 9.095 8.700 8.760 19,618,212 -0.23(-2.56%)
Mar 11, 2022 9.260 9.315 8.980 8.990 8,520,535 -0.15(-1.64%)
Mar 10, 2022 9.200 9.230 9.060 9.140 7,031,510 -0.16(-1.72%)
Mar 09, 2022 9.240 9.360 9.180 9.300 11,650,431 +0.48(+5.44%)
Mar 08, 2022 8.820 9.065 8.640 8.820 13,682,751 +0.02(+0.23%)
Mar 07, 2022 9.160 9.235 8.780 8.800 12,921,773 -0.44(-4.76%)
Mar 04, 2022 9.350 9.440 9.150 9.240 10,637,541 -0.28(-2.94%)
Mar 03, 2022 9.610 9.620 9.430 9.520 7,327,446 -0.08(-0.83%)
Mar 02, 2022 9.470 9.680 9.400 9.600 8,800,657 +0.25(+2.67%)
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.