$1.98 +0.01 (%) United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMC historical data

Date Open High Low Close Volume
10/20/20141.991.991.971.98209,671
10/17/20141.981.991.961.97391,251
10/16/20141.972.001.962.00363,861
10/15/20141.962.011.962.00586,291
10/14/20141.982.001.971.99685,911
10/13/20141.971.991.941.95526,286
10/10/20142.022.021.971.992,008,732
10/9/20142.062.062.022.03274,756
10/8/20142.052.082.042.07427,084
10/7/20142.022.052.022.03736,312
10/6/20142.082.082.042.04611,422
10/3/20142.032.082.032.06602,969
10/2/20141.992.021.992.011,255,397
10/1/20141.991.991.961.96832,141
9/30/20142.012.011.991.99595,779
9/29/20142.032.032.002.011,112,796
9/26/20142.032.042.022.04593,449
9/25/20142.042.052.022.031,198,656
9/24/20142.052.072.052.06828,554
9/23/20142.052.062.042.05655,220
9/22/20142.062.062.032.04726,771
9/19/20142.092.102.062.07666,832
9/18/20142.092.092.062.07706,400
9/17/20142.072.092.072.09474,647
9/16/20142.052.052.032.04918,874
9/15/20142.102.102.072.08627,713
9/12/20142.112.132.102.111,438,891
9/11/20142.122.142.122.13381,874
9/10/20142.182.192.132.131,017,689
9/9/20142.182.202.182.19165,382
9/8/20142.192.202.182.18239,544
9/5/20142.202.202.182.19373,564
9/4/20142.192.222.192.20417,653
9/3/20142.202.212.182.18185,831
9/2/20142.222.232.192.19332,532
8/29/20142.222.252.222.22781,896
8/28/20142.192.222.182.21808,202
8/27/20142.212.212.182.191,208,829
8/26/20142.212.212.182.19585,202
8/25/20142.192.202.172.17977,529
8/22/20142.212.222.172.171,214,508
8/21/20142.192.202.172.17597,120
8/20/20142.172.202.162.20586,321
8/19/20142.132.172.112.174,340,160
8/18/20142.122.132.112.111,678,010
8/15/20142.142.142.122.121,419,354
8/14/20142.152.162.112.132,728,864
8/13/20142.122.152.122.131,628,211
8/12/20142.122.122.072.111,146,227
8/11/20142.112.142.102.132,039,924
8/8/20142.112.122.102.101,586,802
8/7/20142.142.162.102.123,250,857
8/6/20142.092.142.082.141,907,284
8/5/20142.122.182.072.082,519,659
8/4/20142.202.212.142.152,145,321
8/1/20142.172.192.142.181,908,603
7/31/20142.222.242.172.192,050,108
7/30/20142.372.392.322.332,640,293
7/29/20142.372.382.352.35778,125
7/28/20142.392.402.372.39831,210
7/25/20142.462.462.422.431,157,963
7/24/20142.502.522.492.49826,193
7/23/20142.522.532.482.501,038,675
7/22/20142.502.542.502.52876,891
7/21/20142.462.522.462.51630,335
7/18/20142.432.462.422.46718,205
7/17/20142.452.472.382.401,160,460
7/16/20142.542.542.452.46675,543
7/15/20142.572.582.532.56576,792
7/14/20142.532.582.532.58523,069
7/11/20142.492.492.472.48315,781
7/10/20142.522.532.502.501,400,174
7/9/20142.552.562.522.53703,396
7/8/20142.532.552.512.55714,978
7/7/20142.542.572.532.551,393,559
7/3/20142.522.532.502.51590,477
7/2/20142.482.492.482.49271,148
7/1/20142.452.502.442.501,087,402
6/30/20142.412.452.412.411,258,750
6/27/20142.432.432.402.41224,482
6/26/20142.452.462.422.451,069,286
6/25/20142.372.402.372.40595,350
6/24/20142.392.412.372.38370,282
6/23/20142.382.382.362.38309,078
6/20/20142.412.422.372.39714,937
6/19/20142.442.452.412.421,136,566
6/18/20142.402.402.382.40312,722
6/17/20142.432.452.402.42621,159
6/16/20142.432.452.402.43902,361
6/13/20142.432.452.412.45494,373
6/12/20142.452.472.442.441,849,389
6/11/20142.382.392.362.39814,017
6/10/20142.362.362.332.35672,533
6/9/20142.382.392.372.381,659,097
6/6/20142.372.382.362.37399,994
6/5/20142.292.352.292.351,266,764
6/4/20142.352.362.322.344,220,603
6/3/20142.332.342.302.34711,563
6/2/20142.312.322.292.32651,786
5/30/20142.272.302.272.30350,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center