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 )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 29, 2016 1.365 1.379 1.358 1.379 1,220,717 +0.00(+0.00%)
Apr 28, 2016 1.394 1.394 1.372 1.379 1,774,568 -0.04(-3.08%)
Apr 27, 2016 1.423 1.438 1.423 1.423 1,261,920 -0.03(-2.01%)
Apr 26, 2016 1.445 1.460 1.445 1.452 231,339 +0.00(+0.00%)
Apr 25, 2016 1.445 1.460 1.438 1.452 1,485,282 +0.00(+0.00%)
Apr 22, 2016 1.438 1.452 1.430 1.452 1,072,481 +0.01(+1.02%)
Apr 21, 2016 1.460 1.460 1.423 1.438 1,030,882 -0.02(-1.50%)
Apr 20, 2016 1.467 1.467 1.452 1.460 1,227,832 -0.02(-1.48%)
Apr 19, 2016 1.474 1.482 1.460 1.482 1,603,722 -0.01(-0.49%)
Apr 18, 2016 1.467 1.496 1.467 1.489 762,143 +0.03(+2.00%)
Apr 15, 2016 1.474 1.474 1.460 1.460 717,317 -0.01(-0.99%)
Apr 14, 2016 1.474 1.482 1.460 1.474 803,145 -0.01(-0.98%)
Apr 13, 2016 1.474 1.496 1.474 1.489 1,324,395 +0.00(+0.00%)
Apr 12, 2016 1.489 1.496 1.467 1.489 1,163,574 +0.03(+2.00%)
Apr 11, 2016 1.467 1.474 1.452 1.460 937,647 +0.00(+0.00%)
Apr 08, 2016 1.460 1.482 1.452 1.460 938,550 +0.01(+1.01%)
Apr 07, 2016 1.452 1.460 1.430 1.445 1,227,428 -0.03(-1.98%)
Apr 06, 2016 1.489 1.489 1.445 1.474 4,284,727 -0.04(-2.42%)
Apr 05, 2016 1.525 1.525 1.489 1.511 1,412,862 -0.01(-0.96%)
Apr 04, 2016 1.547 1.547 1.525 1.525 367,373 -0.03(-1.88%)
Apr 01, 2016 1.518 1.555 1.511 1.555 1,126,208 +0.04(+2.40%)
Mar 31, 2016 1.547 1.547 1.518 1.518 1,054,458 -0.02(-1.42%)
Mar 30, 2016 1.547 1.555 1.540 1.540 2,909,142 +0.04(+2.93%)
Mar 29, 2016 1.511 1.511 1.482 1.496 685,009 -0.01(-0.97%)
Mar 28, 2016 1.540 1.540 1.496 1.511 656,286 -0.03(-1.90%)
Mar 24, 2016 1.533 1.540 1.540 1.540 2,038,518 +0.01(+0.96%)
Mar 23, 2016 1.533 1.555 1.518 1.525 1,855,912 -0.01(-0.95%)
Mar 22, 2016 1.533 1.562 1.533 1.540 1,887,510 +0.01(+0.48%)
Mar 21, 2016 1.540 1.547 1.525 1.533 367,532 -0.01(-0.94%)
Mar 18, 2016 1.540 1.562 1.529 1.547 1,201,121 +0.01(+0.95%)
Mar 17, 2016 1.555 1.555 1.525 1.533 929,104 -0.02(-1.41%)
Mar 16, 2016 1.511 1.555 1.496 1.555 1,691,593 +0.05(+3.40%)
Mar 15, 2016 1.503 1.518 1.489 1.503 545,520 -0.02(-1.44%)
Mar 14, 2016 1.562 1.562 1.525 1.525 882,275 -0.04(-2.34%)
Mar 11, 2016 1.533 1.562 1.529 1.562 806,143 +0.04(+2.39%)
Mar 10, 2016 1.511 1.533 1.500 1.525 1,335,532 +0.03(+1.95%)
Mar 09, 2016 1.496 1.503 1.482 1.496 915,604 -0.01(-0.49%)
Mar 08, 2016 1.511 1.525 1.489 1.503 423,257 -0.04(-2.37%)
Mar 07, 2016 1.533 1.547 1.525 1.540 539,268 -0.01(-0.47%)
Mar 04, 2016 1.525 1.547 1.525 1.547 923,205 +0.01(+0.95%)
Mar 03, 2016 1.533 1.540 1.525 1.533 627,664 +0.01(+0.96%)
Mar 02, 2016 1.511 1.533 1.511 1.518 807,369 +0.00(+0.00%)
Mar 01, 2016 1.511 1.533 1.511 1.518 1,676,458 +0.01(+0.48%)
Feb 29, 2016 1.503 1.518 1.503 1.511 659,968 +0.01(+0.98%)
Feb 26, 2016 1.511 1.511 1.496 1.496 621,939 +0.00(+0.00%)
Feb 25, 2016 1.474 1.496 1.474 1.496 1,084,025 +0.03(+1.99%)
Feb 24, 2016 1.460 1.474 1.452 1.467 760,820 -0.01(-0.98%)
Feb 23, 2016 1.503 1.503 1.474 1.482 973,306 -0.02(-1.46%)
Feb 22, 2016 1.511 1.518 1.496 1.503 1,525,723 +0.01(+0.49%)
Feb 19, 2016 1.496 1.513 1.489 1.496 655,996 -0.03(-1.91%)
Feb 18, 2016 1.503 1.533 1.496 1.525 1,694,465 +0.02(+1.46%)
Feb 17, 2016 1.460 1.511 1.452 1.503 1,770,806 +0.04(+3.00%)
Feb 16, 2016 1.416 1.460 1.409 1.460 545,757 +0.05(+3.63%)
Feb 12, 2016 1.416 1.409 1.409 1.409 1,132,023 -0.01(-0.52%)
Feb 11, 2016 1.394 1.416 1.394 1.416 925,388 -0.02(-1.52%)
Feb 10, 2016 1.423 1.445 1.416 1.438 542,477 +0.03(+2.07%)
Feb 09, 2016 1.430 1.430 1.409 1.409 578,079 -0.02(-1.53%)
Feb 08, 2016 1.452 1.452 1.430 1.430 859,749 -0.03(-2.00%)
Feb 05, 2016 1.452 1.463 1.452 1.460 987,324 +0.01(+0.50%)
Feb 04, 2016 1.438 1.452 1.438 1.452 696,627 +0.01(+0.51%)
Feb 03, 2016 1.430 1.445 1.409 1.445 526,701 +0.01(+0.51%)
Feb 02, 2016 1.445 1.452 1.438 1.438 1,163,266 -0.01(-1.01%)
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.