$1.93 -0.01 (%) United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Feb. 12, 2016 | 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
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
12/4/20151.861.881.851.88527,409
12/3/20151.901.901.871.87574,567
12/2/20151.881.901.871.881,353,793
12/1/20151.891.911.871.902,266,394
11/30/20151.861.871.831.851,269,664
11/27/20151.881.881.841.87195,166
11/25/20151.821.891.821.891,432,748
11/24/20151.891.891.861.88800,093
11/23/20151.961.961.911.921,823,859
11/20/20151.951.971.941.972,160,609
11/19/20151.921.951.911.921,903,107
11/18/20151.891.911.861.911,350,515
11/17/20151.891.931.891.911,348,728
11/16/20151.821.841.811.841,372,338
11/13/20151.851.861.831.851,498,774
11/12/20151.881.891.871.881,770,127
11/11/20151.891.901.881.901,755,175
11/10/20151.891.911.871.901,645,686
11/9/20151.901.941.901.941,931,650
11/6/20151.931.961.921.952,947,229
11/5/20151.971.971.951.97430,089
11/4/20151.951.991.941.991,790,773
11/3/20151.901.941.901.93790,150
11/2/20151.861.881.851.871,139,394
10/30/20151.861.871.841.85805,261
10/29/20151.861.881.811.85713,630
10/28/20151.901.961.861.871,844,578
10/27/20151.931.951.911.92690,455
10/26/20151.951.951.941.94286,216
10/23/20151.941.961.921.93781,598
10/22/20151.901.921.901.92570,677
10/21/20151.901.901.861.861,420,155
10/20/20151.951.951.911.91459,874
10/19/20151.951.971.941.941,403,578
10/16/20151.951.951.901.922,310,369
10/15/20151.961.981.941.963,345,710
10/14/20151.851.911.841.902,988,665
10/13/20151.771.831.771.822,021,529
10/12/20151.781.781.761.771,027,998
10/9/20151.791.801.751.76887,115
10/8/20151.751.781.741.78526,867
10/7/20151.751.791.751.77769,127
10/6/20151.741.751.731.73441,866
10/5/20151.691.751.691.75801,930
10/2/20151.651.681.651.66737,095
10/1/20151.651.681.651.66370,154
9/30/20151.651.671.621.621,156,048
9/29/20151.631.651.621.65574,715
9/28/20151.631.641.621.62306,619
9/25/20151.691.691.601.612,460,258
9/24/20151.651.661.631.66333,639
9/23/20151.681.691.661.66345,574
9/22/20151.731.741.691.70644,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center