United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs $2.43

down -0.06


25/7/2014 04:04 PM  |  NYSE : UMC  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMC historical data

Date Open High Low Close Volume
7/25/20142.462.462.422.431,157,963
7/24/20142.502.522.492.49826,193
7/23/20142.522.532.482.501,038,675
7/22/20142.502.542.502.52876,891
7/21/20142.462.522.462.51630,335
7/18/20142.432.462.422.46718,205
7/17/20142.452.472.382.401,160,460
7/16/20142.542.542.452.46675,543
7/15/20142.572.582.532.56576,792
7/14/20142.532.582.532.58523,069
7/11/20142.492.492.472.48315,781
7/10/20142.522.532.502.501,400,174
7/9/20142.552.562.522.53703,396
7/8/20142.532.552.512.55714,978
7/7/20142.542.572.532.551,393,559
7/3/20142.522.532.502.51590,477
7/2/20142.482.492.482.49271,148
7/1/20142.452.502.442.501,087,402
6/30/20142.412.452.412.411,258,750
6/27/20142.432.432.402.41224,482
6/26/20142.452.462.422.451,069,286
6/25/20142.372.402.372.40595,350
6/24/20142.392.412.372.38370,282
6/23/20142.382.382.362.38309,078
6/20/20142.412.422.372.39714,937
6/19/20142.442.452.412.421,136,566
6/18/20142.402.402.382.40312,722
6/17/20142.432.452.402.42621,159
6/16/20142.432.452.402.43902,361
6/13/20142.432.452.412.45494,373
6/12/20142.452.472.442.441,849,389
6/11/20142.382.392.362.39814,017
6/10/20142.362.362.332.35672,533
6/9/20142.382.392.372.381,659,097
6/6/20142.372.382.362.37399,994
6/5/20142.292.352.292.351,266,764
6/4/20142.352.362.322.344,220,603
6/3/20142.332.342.302.34711,563
6/2/20142.312.322.292.32651,786
5/30/20142.272.302.272.30350,065
5/29/20142.282.282.242.251,183,685
5/28/20142.302.322.272.302,963,487
5/27/20142.232.262.222.25965,324
5/23/20142.202.202.192.20623,927
5/22/20142.172.222.172.201,717,809
5/21/20142.152.182.152.17438,057
5/20/20142.172.182.152.161,030,265
5/19/20142.192.192.162.171,337,864
5/16/20142.172.192.162.192,109,455
5/15/20142.172.182.162.172,106,314
5/14/20142.192.192.152.171,817,100
5/13/20142.172.172.152.172,350,646
5/12/20142.182.182.152.171,071,975
5/9/20142.182.202.162.173,231,835
5/8/20142.162.212.162.192,676,727
5/7/20142.132.152.122.143,464,995
5/6/20142.142.152.132.132,630,448
5/5/20142.142.152.122.131,442,184
5/2/20142.182.192.152.161,356,155
5/1/20142.202.202.182.191,974,985
4/30/20142.142.182.122.181,981,859
4/29/20142.112.172.112.134,101,254
4/28/20142.072.092.072.081,116,399
4/25/20142.092.092.042.051,349,463
4/24/20142.132.152.112.121,148,647
4/23/20142.122.152.122.133,101,280
4/22/20142.122.122.082.101,808,286
4/21/20142.122.132.102.122,324,464
4/17/20142.102.122.082.121,814,072
4/16/20142.092.102.072.10801,676
4/15/20142.102.112.062.092,210,912
4/14/20142.112.112.082.091,305,708
4/11/20142.152.152.092.111,120,264
4/10/20142.182.182.152.161,849,352
4/9/20142.132.192.132.192,790,661
4/8/20142.092.132.082.122,251,505
4/7/20142.082.112.062.10967,214
4/4/20142.102.122.072.081,536,496
4/3/20142.102.122.092.101,106,265
4/2/20142.102.102.082.10416,912
4/1/20142.092.102.082.10835,456
3/31/20142.072.082.062.081,045,851
3/28/20142.072.082.052.071,690,214
3/27/20142.042.082.032.08381,390
3/26/20142.032.052.022.04814,676
3/25/20142.012.031.992.021,140,960
3/24/20142.032.031.992.001,390,448
3/21/20142.032.042.002.011,330,775
3/20/20142.052.052.022.04654,571
3/19/20142.082.082.052.06402,182
3/18/20142.072.102.072.10942,109
3/17/20142.052.072.052.06323,198
3/14/20142.062.062.032.04431,091
3/13/20142.082.082.052.05750,646
3/12/20142.042.072.032.06704,656
3/11/20142.022.072.022.041,080,602
3/10/20142.062.062.002.002,140,800
3/7/20142.072.072.052.072,023,725
3/6/20142.032.092.032.091,294,914
3/5/20142.012.022.002.02555,224
Trading Center