$1.81 +0.09 (%) United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jul. 30, 2015 | 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
7/30/20151.811.821.781.811,865,908
7/29/20151.751.751.711.724,806,037
7/28/20151.731.761.731.751,619,819
7/27/20151.741.751.721.751,429,929
7/24/20151.791.801.761.76632,157
7/23/20151.801.801.771.791,297,026
7/22/20151.881.901.791.792,519,659
7/21/20151.941.941.921.93662,767
7/20/20151.931.941.921.93498,244
7/17/20151.941.951.921.93884,140
7/16/20151.951.961.941.95524,314
7/15/20151.981.991.951.951,515,030
7/14/20151.961.991.941.981,918,018
7/13/20152.012.041.982.021,270,821
7/10/20152.012.021.982.02817,734
7/9/20151.952.001.951.971,264,803
7/8/20152.002.001.901.911,398,136
7/7/20152.042.042.002.041,133,525
7/6/20152.052.072.052.06567,187
7/2/20152.072.092.062.09756,192
7/1/20152.082.092.052.05652,472
6/30/20152.062.062.032.05504,713
6/29/20152.062.062.012.021,132,284
6/26/20152.092.102.062.06576,081
6/25/20152.132.132.102.111,176,125
6/24/20152.102.102.062.08747,670
6/23/20152.102.122.092.12573,585
6/22/20152.062.102.052.081,625,039
6/19/20152.102.112.002.013,885,479
6/18/20152.102.112.092.11258,292
6/17/20152.072.112.072.10400,414
6/16/20152.102.112.072.08533,160
6/15/20152.132.132.112.12386,435
6/12/20152.112.122.102.11247,497
6/11/20152.112.112.092.10536,016
6/10/20152.102.152.102.14568,118
6/9/20152.122.122.062.071,519,079
6/8/20152.142.142.112.131,303,532
6/5/20152.152.162.132.16706,276
6/4/20152.172.172.152.17840,981
6/3/20152.222.232.192.221,228,901
6/2/20152.202.212.192.20632,601
6/1/20152.232.232.212.22415,064
5/29/20152.272.272.252.25323,818
5/28/20152.262.292.262.29419,824
5/27/20152.262.292.252.27352,898
5/26/20152.252.272.222.26667,950
5/22/20152.262.282.252.25356,581
5/21/20152.252.252.222.231,013,314
5/20/20152.282.292.262.27668,525
5/19/20152.262.302.262.281,100,400
5/18/20152.242.262.232.24998,667
5/15/20152.232.252.212.25608,805
5/14/20152.222.252.202.221,499,594
5/13/20152.212.222.192.221,145,267
5/12/20152.182.192.162.171,292,953
5/11/20152.242.242.162.199,577,609
5/8/20152.242.252.222.231,650,854
5/7/20152.282.292.252.29751,960
5/6/20152.332.342.312.34726,756
5/5/20152.322.342.282.311,552,655
5/4/20152.362.362.312.321,365,267
5/1/20152.392.422.372.40735,986
4/30/20152.392.422.362.422,474,746
4/29/20152.362.442.362.42720,442
4/28/20152.442.442.392.40560,881
4/27/20152.382.452.382.45895,464
4/24/20152.392.402.352.37284,562
4/23/20152.342.372.322.37814,345
4/22/20152.262.302.252.281,635,794
4/21/20152.252.282.222.282,531,314
4/20/20152.222.232.182.211,304,497
4/17/20152.272.272.202.231,763,971
4/16/20152.312.322.262.30678,603
4/15/20152.302.352.292.35752,444
4/14/20152.382.392.322.331,221,779
4/13/20152.432.432.402.40330,624
4/10/20152.442.452.422.43439,725
4/9/20152.462.462.432.45613,892
4/8/20152.502.502.462.47338,938
4/7/20152.512.532.492.49611,394
4/6/20152.462.522.452.511,130,315
4/2/20152.422.472.412.47414,712
4/1/20152.412.432.372.38533,636
3/31/20152.412.462.412.44804,770
3/30/20152.452.472.412.42574,309
3/27/20152.362.412.362.411,076,083
3/26/20152.392.392.202.351,165,880
3/25/20152.492.492.362.391,080,558
3/24/20152.492.502.472.482,597,866
3/23/20152.482.502.462.47505,630
3/20/20152.472.502.472.48412,828
3/19/20152.492.502.472.48652,370
3/18/20152.462.502.432.50477,082
3/17/20152.482.482.442.44286,705
3/16/20152.462.492.462.48336,802
3/13/20152.492.492.452.46344,024
3/12/20152.492.512.492.50358,249
3/11/20152.452.482.452.47310,430
3/10/20152.452.472.452.46350,956
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!