Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

United Microelectronics Corp ADR (NY: UMC )

8.180 +0.090 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 8.100 8.210 8.090 8.180 7,699,946 +0.09(+1.11%)
Oct 11, 2024 8.070 8.130 8.010 8.090 5,395,302 +0.05(+0.62%)
Oct 10, 2024 7.990 8.050 7.950 8.040 7,597,247 -0.02(-0.25%)
Oct 09, 2024 8.150 8.150 7.990 8.060 7,599,554 -0.11(-1.35%)
Oct 08, 2024 8.150 8.220 8.140 8.170 9,331,912 -0.06(-0.73%)
Oct 07, 2024 8.230 8.320 8.190 8.230 7,377,718 -0.12(-1.44%)
Oct 04, 2024 8.340 8.350 8.255 8.350 8,847,101 +0.06(+0.72%)
Oct 03, 2024 8.230 8.350 8.220 8.290 8,903,399 +0.00(+0.00%)
Oct 02, 2024 8.330 8.390 8.240 8.290 13,794,934 +0.00(+0.00%)
Oct 01, 2024 8.420 8.460 8.270 8.290 15,226,898 -0.13(-1.54%)
Sep 30, 2024 8.560 8.605 8.370 8.420 10,739,079 -0.31(-3.55%)
Sep 27, 2024 8.820 8.850 8.720 8.730 11,646,390 -0.11(-1.24%)
Sep 26, 2024 8.770 8.860 8.650 8.840 15,296,128 +0.15(+1.73%)
Sep 25, 2024 8.630 8.720 8.620 8.690 8,947,484 +0.08(+0.93%)
Sep 24, 2024 8.580 8.630 8.530 8.610 11,892,702 +0.07(+0.82%)
Sep 23, 2024 8.410 8.540 8.400 8.540 9,147,589 +0.15(+1.79%)
Sep 20, 2024 8.420 8.470 8.310 8.390 17,314,044 -0.13(-1.53%)
Sep 19, 2024 8.510 8.597 8.410 8.520 16,455,373 +0.17(+2.04%)
Sep 18, 2024 8.420 8.550 8.340 8.350 11,727,807 -0.10(-1.18%)
Sep 17, 2024 8.530 8.545 8.385 8.450 10,395,597 -0.04(-0.47%)
Sep 16, 2024 8.520 8.530 8.400 8.490 9,239,684 -0.08(-0.93%)
Sep 13, 2024 8.590 8.600 8.495 8.570 10,388,851 -0.05(-0.58%)
Sep 12, 2024 8.670 8.680 8.545 8.620 17,251,594 -0.13(-1.49%)
Sep 11, 2024 8.410 8.765 8.370 8.750 17,701,968 +0.38(+4.54%)
Sep 10, 2024 8.410 8.410 8.195 8.370 10,145,217 -0.06(-0.71%)
Sep 09, 2024 8.350 8.440 8.350 8.430 10,753,013 +0.15(+1.81%)
Sep 06, 2024 8.530 8.545 8.215 8.280 18,934,832 -0.18(-2.13%)
Sep 05, 2024 8.310 8.575 8.310 8.460 17,404,642 +0.13(+1.56%)
Sep 04, 2024 8.200 8.400 8.200 8.330 16,335,680 +0.09(+1.09%)
Sep 03, 2024 8.600 8.640 8.210 8.240 21,009,996 -0.53(-6.04%)
Aug 30, 2024 8.740 8.805 8.675 8.770 9,800,173 +0.11(+1.27%)
Aug 29, 2024 8.620 8.800 8.620 8.660 12,367,713 +0.06(+0.70%)
Aug 28, 2024 8.620 8.705 8.530 8.600 10,422,799 -0.02(-0.23%)
Aug 27, 2024 8.500 8.640 8.420 8.620 8,945,551 +0.02(+0.23%)
Aug 26, 2024 8.710 8.735 8.580 8.600 13,457,335 -0.20(-2.27%)
Aug 23, 2024 8.710 8.870 8.710 8.800 11,820,665 +0.15(+1.73%)
Aug 22, 2024 8.910 8.910 8.630 8.650 13,461,393 -0.24(-2.70%)
Aug 21, 2024 8.800 8.950 8.790 8.890 10,713,343 +0.12(+1.37%)
Aug 20, 2024 8.800 8.855 8.735 8.770 10,094,566 -0.12(-1.35%)
Aug 19, 2024 8.700 8.890 8.700 8.890 13,021,340 +0.19(+2.18%)
Aug 16, 2024 8.710 8.780 8.670 8.700 11,220,328 -0.07(-0.80%)
Aug 15, 2024 8.680 8.800 8.610 8.770 18,627,852 +0.05(+0.57%)
Aug 14, 2024 8.730 8.770 8.650 8.720 12,021,723 -0.01(-0.11%)
Aug 13, 2024 8.560 8.730 8.515 8.730 12,975,827 +0.22(+2.59%)
Aug 12, 2024 8.470 8.550 8.400 8.510 13,593,084 +0.07(+0.83%)
Aug 09, 2024 8.440 8.500 8.330 8.440 14,593,746 -0.04(-0.47%)
Aug 08, 2024 8.130 8.510 8.105 8.480 19,329,626 +0.53(+6.67%)
Aug 07, 2024 8.240 8.290 7.940 7.950 11,923,784 -0.05(-0.62%)
Aug 06, 2024 7.850 8.135 7.840 8.000 16,410,243 +0.15(+1.91%)
Aug 05, 2024 7.480 7.965 7.380 7.850 20,506,756 -0.03(-0.38%)
Aug 02, 2024 7.930 8.000 7.765 7.880 19,692,096 -0.20(-2.48%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.