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 (%)
Aug 31, 2022 6.244 6.328 6.169 6.179 8,997,745 +0.07(+1.07%)
Aug 30, 2022 6.141 6.169 6.039 6.113 8,703,818 +0.06(+0.92%)
Aug 29, 2022 6.104 6.151 6.048 6.058 6,231,470 -0.10(-1.66%)
Aug 26, 2022 6.440 6.440 6.160 6.160 8,202,254 -0.34(-5.17%)
Aug 25, 2022 6.318 6.514 6.318 6.496 9,282,523 +0.22(+3.57%)
Aug 24, 2022 6.244 6.309 6.225 6.272 4,833,158 +0.00(+0.00%)
Aug 23, 2022 6.207 6.328 6.188 6.272 7,820,962 +0.03(+0.45%)
Aug 22, 2022 6.337 6.370 6.235 6.244 8,874,275 -0.24(-3.74%)
Aug 19, 2022 6.598 6.603 6.477 6.486 7,191,684 -0.14(-2.11%)
Aug 18, 2022 6.551 6.663 6.524 6.626 5,690,315 +0.06(+0.85%)
Aug 17, 2022 6.589 6.654 6.533 6.570 5,648,664 -0.10(-1.54%)
Aug 16, 2022 6.719 6.752 6.649 6.673 5,136,080 -0.10(-1.51%)
Aug 15, 2022 6.747 6.812 6.710 6.775 4,960,683 +0.01(+0.14%)
Aug 12, 2022 6.673 6.803 6.645 6.766 9,818,667 +0.18(+2.69%)
Aug 11, 2022 6.570 6.822 6.561 6.589 14,064,491 +0.05(+0.71%)
Aug 10, 2022 6.337 6.542 6.318 6.542 10,759,315 +0.33(+5.25%)
Aug 09, 2022 6.384 6.430 6.189 6.216 9,338,315 -0.18(-2.77%)
Aug 08, 2022 6.421 6.454 6.328 6.393 10,785,195 -0.09(-1.44%)
Aug 05, 2022 6.505 6.617 6.477 6.486 9,141,269 +0.15(+2.35%)
Aug 04, 2022 6.281 6.384 6.253 6.337 4,987,886 +0.08(+1.34%)
Aug 03, 2022 6.188 6.263 6.123 6.253 6,401,155 +0.12(+1.98%)
Aug 02, 2022 6.095 6.263 6.076 6.132 6,517,846 -0.07(-1.20%)
Aug 01, 2022 6.318 6.318 6.179 6.207 9,619,348 -0.15(-2.35%)
Jul 29, 2022 6.309 6.402 6.281 6.356 8,645,927 +0.09(+1.49%)
Jul 28, 2022 6.188 6.277 6.076 6.263 10,926,182 -0.16(-2.47%)
Jul 27, 2022 6.188 6.449 6.179 6.421 13,479,277 +0.37(+6.16%)
Jul 26, 2022 6.086 6.132 6.039 6.048 13,039,713 -0.35(-5.53%)
Jul 25, 2022 6.412 6.430 6.291 6.402 10,010,778 -0.20(-2.97%)
Jul 22, 2022 6.719 6.747 6.551 6.598 7,902,562 -0.21(-3.01%)
Jul 21, 2022 6.701 6.850 6.701 6.803 12,669,925 +0.28(+4.29%)
Jul 20, 2022 6.393 6.533 6.393 6.524 9,327,448 +0.07(+1.01%)
Jul 19, 2022 6.318 6.468 6.318 6.458 10,646,178 +0.21(+3.43%)
Jul 18, 2022 6.374 6.393 6.244 6.244 9,120,886 +0.00(+0.00%)
Jul 15, 2022 6.188 6.244 6.123 6.244 5,905,824 +0.07(+1.21%)
Jul 14, 2022 6.113 6.188 6.025 6.169 9,392,037 +0.02(+0.30%)
Jul 13, 2022 5.946 6.202 5.913 6.151 14,339,626 +0.09(+1.54%)
Jul 12, 2022 6.188 6.272 5.974 6.058 16,556,074 -0.01(-0.15%)
Jul 11, 2022 6.123 6.123 6.006 6.067 6,514,113 -0.26(-4.12%)
Jul 08, 2022 6.244 6.351 6.207 6.328 7,388,945 -0.01(-0.15%)
Jul 07, 2022 6.253 6.384 6.235 6.337 11,232,564 +0.41(+6.92%)
Jul 06, 2022 5.899 5.946 5.815 5.927 13,467,108 -0.19(-3.05%)
Jul 05, 2022 6.030 6.118 5.931 6.113 12,349,217 +0.01(+0.15%)
Jul 01, 2022 6.132 6.183 6.058 6.104 13,717,525 -0.21(-3.25%)
Jun 30, 2022 6.151 6.356 6.127 6.309 13,304,232 -0.17(-2.59%)
Jun 29, 2022 6.589 6.589 6.430 6.477 9,844,238 -0.12(-1.84%)
Jun 28, 2022 6.719 6.784 6.575 6.598 8,875,024 -0.22(-3.28%)
Jun 27, 2022 6.915 6.989 6.789 6.822 8,326,856 -0.03(-0.41%)
Jun 24, 2022 6.617 6.850 6.551 6.850 11,805,700 +0.24(+3.67%)
Jun 23, 2022 6.738 6.756 6.449 6.607 15,128,407 -0.33(-4.70%)
Jun 22, 2022 6.962 7.055 6.887 6.934 16,090,884 -0.49(-6.65%)
Jun 21, 2022 7.260 7.507 7.260 7.427 7,175,018 -0.01(-0.13%)
Jun 17, 2022 7.372 7.446 7.250 7.437 8,882,917 +0.00(+0.00%)
Jun 16, 2022 7.595 7.633 7.390 7.437 10,040,955 -0.39(-5.00%)
Jun 15, 2022 7.670 7.921 7.660 7.828 5,754,283 +0.16(+2.07%)
Jun 14, 2022 7.595 7.723 7.558 7.670 6,170,994 +0.11(+1.48%)
Jun 13, 2022 7.744 7.870 7.549 7.558 14,552,463 -0.38(-4.81%)
Jun 10, 2022 7.968 8.089 7.940 7.940 6,502,045 -0.14(-1.73%)
Jun 09, 2022 8.294 8.366 8.080 8.080 10,288,657 -0.27(-3.24%)
Jun 08, 2022 8.481 8.481 8.308 8.350 7,003,377 -0.08(-0.99%)
Jun 07, 2022 8.313 8.434 8.238 8.434 5,578,095 +0.16(+1.91%)
Jun 06, 2022 8.322 8.401 8.266 8.276 8,367,611 +0.16(+1.95%)
Jun 03, 2022 8.173 8.262 8.071 8.117 8,809,175 -0.24(-2.90%)
Jun 02, 2022 8.005 8.378 7.968 8.359 12,022,681 +0.31(+3.82%)
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.