$1.87 -0.01 (%) United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/20161.881.881.861.87595,158
9/22/20161.891.901.881.88694,340
9/21/20161.881.891.861.89716,596
9/20/20161.851.861.841.85618,906
9/19/20161.841.851.831.84543,830
9/16/20161.831.851.821.83425,020
9/15/20161.821.841.821.82482,850
9/14/20161.831.831.821.83496,561
9/13/20161.851.861.831.83391,317
9/12/20161.851.871.851.87342,630
9/9/20161.851.871.851.86418,129
9/8/20161.901.911.871.87627,366
9/7/20161.911.931.891.902,003,187
9/6/20161.901.911.891.89554,290
9/2/20161.881.891.861.87684,159
9/1/20161.881.881.851.862,314,277
8/31/20161.861.871.851.86498,150
8/30/20161.881.901.861.88717,261
8/29/20161.871.901.871.87692,392
8/26/20161.921.921.871.89654,054
8/25/20161.911.941.901.90462,858
8/24/20161.861.881.851.881,024,150
8/23/20161.841.871.841.871,125,954
8/22/20161.861.871.831.84648,429
8/19/20161.881.891.861.87537,886
8/18/20161.891.901.871.89513,582
8/17/20161.881.901.881.90475,866
8/16/20161.901.921.881.911,086,047
8/15/20161.941.941.911.93521,662
8/12/20161.961.971.931.93654,669
8/11/20161.941.961.941.96454,838
8/10/20161.941.941.931.94334,488
8/9/20161.931.931.911.93575,893
8/8/20161.941.951.891.90946,408
8/5/20161.921.941.921.93668,697
8/4/20161.911.921.911.921,045,913
8/3/20161.901.901.881.89777,562
8/2/20161.931.951.901.901,311,088
8/1/20161.911.941.891.94575,558
7/29/20161.911.911.881.891,113,836
7/28/20161.921.931.891.911,864,041
7/27/20161.991.991.901.905,204,979
7/26/20161.972.001.971.991,789,211
7/25/20161.981.981.951.95328,176
7/22/20161.991.991.971.98634,573
7/21/20162.002.011.992.00703,506
7/20/20161.991.991.961.98469,470
7/19/20162.002.001.961.961,901,831
7/18/20162.022.022.002.01591,015
7/15/20162.012.011.992.001,145,598
7/14/20162.032.031.992.011,016,130
7/13/20162.022.021.992.001,842,311
7/12/20162.022.042.002.014,180,831
7/11/20162.042.112.042.091,556,626
7/8/20162.022.021.992.01386,476
7/7/20161.952.021.952.01942,082
7/6/20161.941.961.931.95550,860
7/5/20161.961.981.951.97301,057
7/1/20161.982.001.971.98692,283
6/30/20161.981.991.981.99339,776
6/29/20162.002.001.992.00334,017
6/28/20161.932.001.931.99909,434
6/27/20161.941.961.921.96630,253
6/24/20161.891.931.891.92467,520
6/23/20161.992.001.981.991,206,660
6/22/20161.951.971.951.96490,365
6/21/20161.931.951.911.951,409,269
6/20/20161.931.961.931.94461,359
6/17/20161.921.921.891.90716,896
6/16/20161.901.911.871.882,288,592
6/15/20161.921.951.921.93816,229
6/14/20161.921.931.901.91807,525
6/13/20161.921.961.901.96774,209
6/10/20161.961.981.951.951,214,452
6/9/20161.962.021.962.01690,797
6/8/20161.962.021.942.021,006,868
6/7/20161.921.961.921.96534,783
6/6/20161.901.951.901.92798,500
6/3/20161.921.921.901.91295,174
6/2/20161.871.921.871.92475,333
6/1/20161.871.911.871.89323,010
5/31/20161.881.901.871.88642,846
5/27/20161.871.901.871.89417,792
5/26/20161.861.891.861.88339,702
5/25/20161.841.871.841.86408,737
5/24/20161.811.831.801.831,569,032
5/23/20161.821.831.791.811,640,961
5/20/20161.771.801.771.80353,098
5/19/20161.781.791.761.76663,870
5/18/20161.781.801.771.80732,876
5/17/20161.791.801.781.79723,608
5/16/20161.791.801.781.80682,762
5/13/20161.771.771.751.75544,619
5/12/20161.801.801.771.77992,695
5/11/20161.831.831.791.811,224,756
5/10/20161.801.801.771.781,002,247
5/9/20161.771.811.771.81705,997
5/6/20161.791.791.781.78814,965
5/5/20161.771.811.751.801,138,961
5/4/20161.761.801.761.802,392,685
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center