$1.89 0.00 (%) United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/3/20162.102.112.092.10458,097
3/2/20162.072.102.072.08589,254
3/1/20162.072.102.072.081,223,553
2/29/20162.062.082.062.07481,674
2/26/20162.072.072.052.05453,919
2/25/20162.022.052.022.05791,169
2/24/20162.002.021.992.01555,280
2/23/20162.062.062.022.03710,362
2/22/20162.072.082.052.061,113,540
2/19/20162.052.072.042.05478,775
2/18/20162.062.102.052.091,236,695
2/17/20162.002.071.992.061,292,412
2/16/20161.942.001.932.00398,318
2/12/20161.941.961.911.93826,224
2/11/20161.911.941.911.94675,389
2/10/20161.951.981.941.97395,924
2/9/20161.961.961.931.93421,908
2/8/20161.991.991.961.96627,483
2/5/20161.992.011.992.00720,593
2/4/20161.971.991.971.99508,429
2/3/20161.961.981.931.98384,410
2/2/20161.981.991.971.97849,003
2/1/20161.951.991.921.99843,566
1/29/20161.921.971.911.96846,513
1/28/20161.881.961.881.951,953,808
1/27/20161.771.821.771.822,636,859
1/26/20161.761.771.731.751,002,396
1/25/20161.721.721.711.71587,352
1/22/20161.721.721.701.71388,099
1/21/20161.671.691.671.67420,796
1/20/20161.661.681.641.68741,644
1/19/20161.671.691.671.69506,095
1/15/20161.691.691.661.661,356,889
1/14/20161.671.751.661.751,866,772
1/13/20161.661.671.661.674,960,953
1/12/20161.681.691.651.671,528,055
1/11/20161.671.681.641.684,235,689
1/8/20161.731.731.671.691,128,983
1/7/20161.721.731.681.701,904,686
1/6/20161.781.791.761.76404,261
1/5/20161.801.821.771.78684,371
1/4/20161.841.851.781.792,720,309
12/31/20151.871.891.861.88221,551
12/30/20151.891.891.861.86252,823
12/29/20151.901.911.881.90533,495
12/28/20151.931.931.891.91390,364
12/24/20151.941.951.921.92219,140
12/23/20151.931.951.911.95604,285
12/22/20151.911.921.901.91719,936
12/21/20151.931.941.921.93469,362
12/18/20151.861.891.861.892,379,781
12/17/20151.891.911.871.88722,682
12/16/20151.851.871.831.87696,536
12/15/20151.821.851.811.841,062,541
12/14/20151.821.831.791.83659,470
12/11/20151.791.811.781.791,233,688
12/10/20151.791.811.771.801,091,155
12/9/20151.801.811.761.761,301,681
12/8/20151.841.851.831.83511,076
12/7/20151.881.891.871.88412,796
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center