$1.90 -0.09 (%) United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Jul. 27, 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
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
5/3/20161.821.821.781.783,218,983
5/2/20161.881.881.851.85823,824
4/29/20161.871.891.861.89890,933
4/28/20161.911.911.881.891,295,158
4/27/20161.951.971.951.95921,005
4/26/20161.982.001.981.99168,842
4/25/20161.982.001.971.991,084,024
4/22/20161.971.991.961.99782,744
4/21/20162.002.001.951.97752,383
4/20/20162.012.011.992.00896,126
4/19/20162.022.032.002.031,170,467
4/18/20162.012.052.012.04556,246
4/15/20162.022.022.002.00523,530
4/14/20162.022.032.002.02586,171
4/13/20162.022.052.022.04966,602
4/12/20162.042.052.012.04849,228
4/11/20162.012.021.992.00684,336
4/8/20162.002.031.992.00684,995
4/7/20161.992.001.961.98895,831
4/6/20162.042.041.982.023,127,182
4/5/20162.092.092.042.071,031,169
4/4/20162.122.122.092.09268,125
4/1/20162.082.132.072.13821,956
3/31/20162.122.122.082.08769,590
3/30/20162.122.132.112.112,123,220
3/29/20162.072.072.032.05499,950
3/28/20162.112.112.052.07478,987
3/24/20162.102.122.072.111,487,847
3/23/20162.102.132.082.091,354,526
3/22/20162.102.142.102.111,377,588
3/21/20162.112.122.092.10268,241
3/18/20162.112.142.102.12876,631
3/17/20162.132.132.092.10678,101
3/16/20162.072.132.052.131,234,599
3/15/20162.062.082.042.06398,145
3/14/20162.142.142.092.09643,923
3/11/20162.102.142.102.14588,359
3/10/20162.072.102.062.09974,730
3/9/20162.052.062.032.05668,248
3/8/20162.072.092.042.06308,912
3/7/20162.102.122.092.11393,582
3/4/20162.092.122.092.12673,796
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center