$2.43 -0.05 (%) United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jan. 29, 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
1/29/20152.452.452.402.43434,709
1/28/20152.512.532.472.481,740,488
1/27/20152.462.462.432.461,925,182
1/26/20152.472.492.452.48699,865
1/23/20152.472.492.452.491,834,139
1/22/20152.432.482.412.48500,794
1/21/20152.382.412.362.41589,488
1/20/20152.372.392.352.38829,820
1/16/20152.322.342.302.342,223,784
1/15/20152.362.392.362.38639,942
1/14/20152.342.392.342.38989,304
1/13/20152.412.422.382.411,100,991
1/12/20152.432.442.392.421,259,955
1/9/20152.392.402.352.403,412,499
1/8/20152.292.362.272.363,815,187
1/7/20152.242.272.232.26479,631
1/6/20152.242.242.202.22595,001
1/5/20152.302.302.252.29803,470
1/2/20152.272.282.222.22596,765
12/31/20142.262.302.252.27234,052
12/30/20142.242.252.232.24105,676
12/29/20142.292.302.272.27266,883
12/26/20142.312.322.292.29285,728
12/24/20142.302.322.292.32380,230
12/23/20142.282.322.282.29699,140
12/22/20142.232.272.232.27668,092
12/19/20142.202.232.192.231,312,335
12/18/20142.172.192.152.18396,255
12/17/20142.102.152.102.15334,750
12/16/20142.152.182.142.15430,600
12/15/20142.212.242.212.21655,802
12/12/20142.142.162.122.16289,719
12/11/20142.142.172.142.15199,984
12/10/20142.182.182.142.14296,637
12/9/20142.182.202.162.20360,856
12/8/20142.202.242.172.181,265,976
12/5/20142.212.222.202.22394,671
12/4/20142.212.242.212.22992,897
12/3/20142.192.212.172.19269,705
12/2/20142.132.162.132.14211,032
12/1/20142.162.162.132.14153,882
11/28/20142.172.182.152.16155,508
11/26/20142.192.202.182.20271,553
11/25/20142.202.212.182.18834,819
11/24/20142.202.202.182.18211,526
11/21/20142.232.232.202.21221,489
11/20/20142.202.232.192.21504,804
11/19/20142.132.152.122.15243,718
11/18/20142.112.122.102.12125,570
11/17/20142.132.132.112.12224,138
11/14/20142.142.162.142.16538,021
11/13/20142.152.152.132.13246,430
11/12/20142.142.162.122.15344,565
11/11/20142.162.172.152.16365,562
11/10/20142.182.222.142.171,772,093
11/7/20142.132.142.122.13146,043
11/6/20142.162.162.142.14415,035
11/5/20142.172.182.152.17984,102
11/4/20142.162.192.132.161,340,472
11/3/20142.182.192.172.18713,722
10/31/20142.152.202.152.191,647,144
10/30/20142.132.162.122.141,463,999
10/29/20142.022.182.022.151,419,469
10/28/20142.012.022.002.01655,084
10/27/20141.992.001.981.99287,269
10/24/20141.982.011.982.011,021,566
10/23/20142.002.011.992.01510,995
10/22/20141.992.001.981.991,863,927
10/21/20141.981.991.961.981,345,580
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center