Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

8.180 +0.110 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.165 2.182 2.131 2.174 1,115,733 +0.02(+0.80%)
May 28, 2020 2.148 2.161 2.135 2.157 723,412 +0.04(+2.03%)
May 27, 2020 2.122 2.131 2.053 2.114 748,029 -0.01(-0.40%)
May 26, 2020 2.131 2.148 2.122 2.122 535,340 +0.01(+0.41%)
May 22, 2020 2.148 2.148 2.071 2.114 685,083 -0.01(-0.40%)
May 21, 2020 2.139 2.144 2.105 2.122 533,154 +0.02(+0.82%)
May 20, 2020 2.096 2.114 2.096 2.105 210,979 +0.02(+0.82%)
May 19, 2020 2.182 2.182 2.079 2.088 1,608,444 -0.09(-3.95%)
May 18, 2020 2.157 2.174 2.148 2.174 634,147 +0.01(+0.40%)
May 15, 2020 2.122 2.165 2.122 2.165 523,298 -0.02(-0.79%)
May 14, 2020 2.114 2.182 2.114 2.182 899,559 +0.03(+1.19%)
May 13, 2020 2.182 2.182 2.122 2.157 1,613,167 +0.00(+0.00%)
May 12, 2020 2.191 2.199 2.148 2.157 535,986 -0.03(-1.57%)
May 11, 2020 2.182 2.199 2.165 2.191 1,159,513 -0.02(-0.78%)
May 08, 2020 2.199 2.208 2.174 2.208 862,813 +0.02(+0.78%)
May 07, 2020 2.174 2.195 2.157 2.191 769,467 +0.06(+2.82%)
May 06, 2020 2.148 2.157 2.114 2.131 609,647 -0.02(-0.80%)
May 05, 2020 2.165 2.174 2.139 2.148 677,509 -0.01(-0.40%)
May 04, 2020 2.122 2.174 2.122 2.157 847,703 +0.07(+3.29%)
May 01, 2020 2.139 2.148 2.079 2.088 298,079 -0.06(-2.80%)
Apr 30, 2020 2.199 2.199 2.131 2.148 573,676 -0.03(-1.57%)
Apr 29, 2020 2.174 2.182 2.157 2.182 589,854 +0.05(+2.42%)
Apr 28, 2020 2.148 2.157 2.122 2.131 1,179,580 -0.11(-4.98%)
Apr 27, 2020 2.242 2.242 2.204 2.242 1,581,804 +0.03(+1.56%)
Apr 24, 2020 2.234 2.234 2.191 2.208 474,879 -0.01(-0.39%)
Apr 23, 2020 2.182 2.217 2.174 2.217 1,261,242 +0.10(+4.88%)
Apr 22, 2020 2.122 2.148 2.100 2.114 517,242 +0.04(+2.07%)
Apr 21, 2020 2.045 2.096 2.032 2.071 1,659,160 +0.01(+0.42%)
Apr 20, 2020 2.096 2.122 2.053 2.062 847,054 -0.03(-1.64%)
Apr 17, 2020 2.105 2.114 2.088 2.096 545,412 +0.02(+0.83%)
Apr 16, 2020 2.071 2.096 2.062 2.079 655,729 +0.00(+0.00%)
Apr 15, 2020 2.088 2.096 2.062 2.079 451,801 -0.03(-1.22%)
Apr 14, 2020 2.105 2.122 2.079 2.105 1,209,495 +0.06(+2.94%)
Apr 13, 2020 2.002 2.088 2.002 2.045 1,051,056 +0.07(+3.48%)
Apr 09, 2020 1.959 2.002 1.959 1.976 1,163,570 +0.01(+0.44%)
Apr 08, 2020 1.976 2.010 1.942 1.967 1,891,701 -0.01(-0.43%)
Apr 07, 2020 1.976 2.010 1.976 1.976 1,544,664 +0.01(+0.44%)
Apr 06, 2020 1.916 1.976 1.907 1.967 990,020 +0.14(+7.51%)
Apr 03, 2020 1.873 1.882 1.800 1.830 874,220 -0.06(-3.18%)
Apr 02, 2020 1.856 1.890 1.856 1.890 921,102 +0.03(+1.85%)
Apr 01, 2020 1.847 1.890 1.834 1.856 938,042 -0.01(-0.46%)
Mar 31, 2020 1.890 1.899 1.839 1.864 1,181,171 -0.04(-2.25%)
Mar 30, 2020 1.899 1.942 1.882 1.907 1,458,583 +0.05(+2.78%)
Mar 27, 2020 1.933 1.933 1.847 1.856 1,118,992 -0.10(-5.26%)
Mar 26, 2020 1.959 1.976 1.942 1.959 1,264,561 -0.01(-0.44%)
Mar 25, 2020 2.019 2.019 1.955 1.967 2,226,245 -0.01(-0.43%)
Mar 24, 2020 1.985 1.989 1.933 1.976 3,441,014 +0.06(+3.14%)
Mar 23, 2020 1.950 1.967 1.907 1.916 1,185,188 +0.00(+0.00%)
Mar 20, 2020 1.950 1.985 1.899 1.916 3,623,631 +0.00(+0.00%)
Mar 19, 2020 1.942 1.942 1.890 1.916 2,013,902 +0.02(+0.90%)
Mar 18, 2020 1.864 1.959 1.856 1.899 2,942,903 -0.08(-3.91%)
Mar 17, 2020 1.899 1.993 1.877 1.976 2,240,642 +0.05(+2.68%)
Mar 16, 2020 1.864 1.976 1.830 1.925 2,412,549 -0.09(-4.68%)
Mar 13, 2020 2.010 2.036 1.933 2.019 1,910,458 +0.06(+3.07%)
Mar 12, 2020 1.976 2.010 1.890 1.959 5,079,965 -0.06(-2.98%)
Mar 11, 2020 2.071 2.089 1.993 2.019 1,241,810 -0.11(-5.24%)
Mar 10, 2020 2.096 2.144 2.053 2.131 793,860 +0.05(+2.48%)
Mar 09, 2020 2.079 2.122 2.002 2.079 1,377,319 -0.07(-3.20%)
Mar 06, 2020 2.182 2.191 2.105 2.148 957,207 -0.05(-2.34%)
Mar 05, 2020 2.217 2.225 2.182 2.199 1,262,657 -0.06(-2.66%)
Mar 04, 2020 2.217 2.268 2.217 2.260 817,433 +0.07(+3.14%)
Mar 03, 2020 2.174 2.251 2.157 2.191 1,423,435 +0.02(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.