$2.25 +0.02 (%) United Microelectr Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

May. 22, 2015 | 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
5/22/20152.262.282.252.25356,581
5/21/20152.252.252.222.231,013,314
5/20/20152.282.292.262.27668,525
5/19/20152.262.302.262.281,100,400
5/18/20152.242.262.232.24998,667
5/15/20152.232.252.212.25608,805
5/14/20152.222.252.202.221,499,594
5/13/20152.212.222.192.221,145,267
5/12/20152.182.192.162.171,292,953
5/11/20152.242.242.162.199,577,609
5/8/20152.242.252.222.231,650,854
5/7/20152.282.292.252.29751,960
5/6/20152.332.342.312.34726,756
5/5/20152.322.342.282.311,552,655
5/4/20152.362.362.312.321,365,267
5/1/20152.392.422.372.40735,986
4/30/20152.392.422.362.422,474,746
4/29/20152.362.442.362.42720,442
4/28/20152.442.442.392.40560,881
4/27/20152.382.452.382.45895,464
4/24/20152.392.402.352.37284,562
4/23/20152.342.372.322.37814,345
4/22/20152.262.302.252.281,635,794
4/21/20152.252.282.222.282,531,314
4/20/20152.222.232.182.211,304,497
4/17/20152.272.272.202.231,763,971
4/16/20152.312.322.262.30678,603
4/15/20152.302.352.292.35752,444
4/14/20152.382.392.322.331,221,779
4/13/20152.432.432.402.40330,624
4/10/20152.442.452.422.43439,725
4/9/20152.462.462.432.45613,892
4/8/20152.502.502.462.47338,938
4/7/20152.512.532.492.49611,394
4/6/20152.462.522.452.511,130,315
4/2/20152.422.472.412.47414,712
4/1/20152.412.432.372.38533,636
3/31/20152.412.462.412.44804,770
3/30/20152.452.472.412.42574,309
3/27/20152.362.412.362.411,076,083
3/26/20152.392.392.202.351,165,880
3/25/20152.492.492.362.391,080,558
3/24/20152.492.502.472.482,597,866
3/23/20152.482.502.462.47505,630
3/20/20152.472.502.472.48412,828
3/19/20152.492.502.472.48652,370
3/18/20152.462.502.432.50477,082
3/17/20152.482.482.442.44286,705
3/16/20152.462.492.462.48336,802
3/13/20152.492.492.452.46344,024
3/12/20152.492.512.492.50358,249
3/11/20152.452.482.452.47310,430
3/10/20152.452.472.452.46350,956
3/9/20152.462.472.452.47328,665
3/6/20152.472.512.452.47552,231
3/5/20152.502.502.472.48592,228
3/4/20152.522.522.492.50766,292
3/3/20152.532.532.502.53443,642
3/2/20152.522.542.502.52715,845
2/27/20152.522.542.512.51571,162
2/26/20152.542.542.502.52244,122
2/25/20152.492.552.462.541,092,193
2/24/20152.462.472.462.47612,497
2/23/20152.472.472.442.47512,465
2/20/20152.432.472.432.47400,984
2/19/20152.472.472.442.45151,688
2/18/20152.462.472.452.47199,741
2/17/20152.472.472.462.46242,999
2/13/20152.482.482.462.48813,157
2/12/20152.502.502.472.48462,465
2/11/20152.472.492.462.491,001,969
2/10/20152.442.452.432.45343,388
2/9/20152.492.492.422.43871,819
2/6/20152.482.502.462.461,050,503
2/5/20152.492.502.482.50693,509
2/4/20152.482.502.472.483,471,048
2/3/20152.482.502.462.48977,539
2/2/20152.412.482.412.48643,178
1/30/20152.422.422.382.38471,420
1/29/20152.452.452.402.43434,709
1/28/20152.512.532.472.481,740,488
1/27/20152.462.462.432.461,925,182
1/26/20152.472.492.452.48699,865
1/23/20152.472.492.452.491,834,139
1/22/20152.432.482.412.48500,794
1/21/20152.382.412.362.41589,488
1/20/20152.372.392.352.38829,820
1/16/20152.322.342.302.342,223,784
1/15/20152.362.392.362.38639,942
1/14/20152.342.392.342.38989,304
1/13/20152.412.422.382.411,100,991
1/12/20152.432.442.392.421,259,955
1/9/20152.392.402.352.403,412,499
1/8/20152.292.362.272.363,815,187
1/7/20152.242.272.232.26479,631
1/6/20152.242.242.202.22595,001
1/5/20152.302.302.252.29803,470
1/2/20152.272.282.222.22596,765
12/31/20142.262.302.252.27234,052
12/30/20142.242.252.232.24105,676
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center