UMC - United Microelectronics Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20172.492.522.482.502.501,198,800
Dec 12, 20172.502.512.492.492.491,070,000
Dec 11, 20172.542.572.522.532.531,154,200
Dec 08, 20172.452.522.452.472.471,603,900
Dec 07, 20172.462.482.442.462.461,034,700
Dec 06, 20172.512.532.492.492.491,205,800
Dec 05, 20172.582.602.562.562.561,625,400
Dec 04, 20172.612.632.592.622.621,601,800
Dec 01, 20172.562.582.542.582.581,126,000
Nov 30, 20172.552.572.522.552.551,097,700
Nov 29, 20172.612.622.562.572.571,152,800
Nov 28, 20172.642.652.622.652.65705,200
Nov 27, 20172.632.632.622.622.62365,700
Nov 24, 20172.672.672.652.652.65164,100
Nov 22, 20172.682.692.672.672.67370,600
Nov 21, 20172.642.712.642.692.69648,100
Nov 20, 20172.602.622.602.612.61838,500
Nov 17, 20172.572.612.572.592.59972,800
Nov 16, 20172.562.612.562.612.611,189,900
Nov 15, 20172.552.562.542.552.551,395,500
Nov 14, 20172.582.592.552.562.561,641,200
Nov 13, 20172.582.592.572.572.571,021,600
Nov 10, 20172.602.612.592.592.592,065,600
Nov 09, 20172.582.602.562.582.581,372,800
Nov 08, 20172.552.552.532.552.55208,400
Nov 07, 20172.552.572.532.532.53379,800
Nov 06, 20172.542.552.542.552.55247,500
Nov 03, 20172.562.572.542.542.54279,200
Nov 02, 20172.572.582.552.562.56402,100
Nov 01, 20172.592.592.572.582.58300,000
Oct 31, 20172.562.612.562.602.602,438,500
Oct 30, 20172.592.602.592.592.591,453,800
Oct 27, 20172.562.562.542.542.54748,400
Oct 26, 20172.532.572.532.552.551,225,200
Oct 25, 20172.602.602.522.542.543,124,800
Oct 24, 20172.602.602.582.592.59353,600
Oct 23, 20172.592.592.572.572.57281,200
Oct 20, 20172.582.592.562.582.58716,500
Oct 19, 20172.612.612.562.582.58744,400
Oct 18, 20172.642.652.632.642.64916,100
Oct 17, 20172.652.652.612.632.63844,700
Oct 16, 20172.632.652.632.652.65652,900
Oct 13, 20172.612.662.612.652.651,121,000
Oct 12, 20172.602.602.592.602.601,767,400
Oct 11, 20172.592.602.582.582.582,633,800
Oct 10, 20172.582.592.572.582.581,693,300
Oct 09, 20172.572.572.562.572.57702,600
Oct 06, 20172.552.572.542.572.571,227,900
Oct 05, 20172.592.592.572.582.581,136,900
Oct 04, 20172.592.602.572.582.581,691,400
Oct 03, 20172.612.622.572.582.581,301,100
Oct 02, 20172.512.522.492.512.511,836,400
Sep 29, 20172.512.522.502.502.503,944,200
Sep 28, 20172.532.542.512.512.512,004,900
Sep 27, 20172.502.522.502.522.52621,700
Sep 26, 20172.502.532.492.502.501,462,500
Sep 25, 20172.542.542.462.492.491,768,400
Sep 22, 20172.582.592.572.592.59760,200
Sep 21, 20172.622.632.592.602.601,042,400
Sep 20, 20172.632.632.592.612.611,852,700
Sep 19, 20172.662.672.642.662.66738,000
Sep 18, 20172.632.662.622.662.661,547,800
Sep 15, 20172.612.632.602.612.611,697,600
Sep 14, 20172.642.642.622.632.63896,800
Sep 13, 20172.612.632.602.612.611,380,400
Sep 12, 20172.662.672.622.632.631,151,800
Sep 11, 20172.652.672.652.672.671,789,300
Sep 08, 20172.702.712.652.652.655,896,100
Sep 07, 20172.682.722.682.712.71605,700
Sep 06, 20172.662.682.652.682.68959,300
Sep 05, 20172.702.732.682.702.704,469,400
Sep 01, 20172.642.682.632.662.662,076,700
Aug 31, 20172.502.502.472.502.50961,900
Aug 30, 20172.472.492.462.482.48435,600
Aug 29, 20172.482.502.452.472.47903,100
Aug 28, 20172.462.482.462.472.47475,900
Aug 25, 20172.442.492.442.472.47969,100
Aug 24, 20172.472.472.432.442.441,564,300
Aug 23, 20172.362.412.352.402.403,954,500
Aug 22, 20172.352.432.342.402.403,316,600
Aug 21, 20172.312.342.292.342.34682,100
Aug 18, 20172.292.302.272.292.29410,100
Aug 17, 20172.322.332.292.292.29620,800
Aug 16, 20172.302.332.302.322.32956,100
Aug 15, 20172.302.322.282.322.32997,600
Aug 14, 20172.292.332.282.322.321,820,200
Aug 11, 20172.282.342.282.312.311,428,000
Aug 10, 20172.292.302.252.252.251,731,000
Aug 09, 20172.282.292.252.282.28805,800
Aug 08, 20172.302.332.292.302.30590,000
Aug 07, 20172.272.322.272.312.311,318,100
Aug 04, 20172.262.282.242.242.241,623,200
Aug 03, 20172.222.232.212.212.211,337,100
Aug 02, 20172.232.262.232.232.232,403,100
Aug 01, 20172.272.282.232.232.232,459,900
Jul 31, 20172.282.292.252.262.262,700,500
Jul 28, 20172.272.312.262.292.293,046,200
Jul 27, 20172.352.362.292.292.294,564,400
Jul 26, 20172.542.552.412.432.434,758,200
Jul 25, 20172.502.572.492.562.5610,538,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...