$1.82 -0.03 (%) United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMC historical data

Date Open High Low Close Volume
12/9/20161.831.851.821.82730,693
12/8/20161.811.851.811.85779,577
12/7/20161.801.831.801.83601,071
12/6/20161.791.811.791.81375,644
12/5/20161.781.801.781.78617,800
12/2/20161.811.811.791.81769,078
12/1/20161.811.831.771.781,199,926
11/30/20161.821.821.801.82703,186
11/29/20161.821.831.811.83354,533
11/28/20161.831.831.821.82286,877
11/25/20161.841.841.821.84268,644
11/23/20161.841.851.831.85333,295
11/22/20161.851.851.811.831,422,082
11/21/20161.841.841.831.84408,811
11/18/20161.811.871.801.861,906,880
11/17/20161.821.821.791.80290,740
11/16/20161.791.801.791.79659,876
11/15/20161.791.811.791.81453,130
11/14/20161.801.801.791.80339,212
11/11/20161.801.801.781.79841,966
11/10/20161.851.851.821.82644,047
11/9/20161.841.861.841.84348,135
11/8/20161.861.881.861.87481,004
11/7/20161.851.881.851.88521,623
11/4/20161.851.861.841.84574,426
11/3/20161.871.881.851.85375,773
11/2/20161.901.921.861.871,277,543
11/1/20161.911.931.881.921,870,416
10/31/20161.891.901.881.90582,090
10/28/20161.871.881.871.87719,455
10/27/20161.861.871.841.84517,720
10/26/20161.881.881.831.831,586,479
10/25/20161.891.901.881.891,019,927
10/24/20161.871.921.861.903,876,412
10/21/20161.841.861.841.85757,163
10/20/20161.861.891.841.841,213,678
10/19/20161.881.881.861.86600,490
10/18/20161.871.891.871.89658,689
10/17/20161.871.881.861.87476,577
10/14/20161.871.901.861.88531,823
10/13/20161.861.861.841.85828,108
10/12/20161.861.891.861.88972,551
10/11/20161.851.911.851.871,915,300
10/10/20161.861.871.851.87447,961
10/7/20161.861.861.821.84709,883
10/6/20161.851.851.821.83825,156
10/5/20161.861.861.831.83817,662
10/4/20161.841.861.831.84796,069
10/3/20161.851.871.841.84744,322
9/30/20161.851.881.851.851,135,048
9/29/20161.851.861.841.85632,653
9/28/20161.871.881.841.85715,917
9/27/20161.851.861.841.85852,262
9/26/20161.861.871.851.85498,565
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center