UMC - United Microelectronics Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.94001.94001.92001.92441.9244112,932
Apr 17, 20191.95001.97001.95001.96001.9600285,200
Apr 16, 20191.94001.96001.93001.94001.9400174,000
Apr 15, 20191.95001.96001.93001.93001.9300427,800
Apr 12, 20191.95001.98001.95001.97001.9700194,800
Apr 11, 20191.95001.96001.94001.94001.9400710,200
Apr 10, 20191.98001.99001.96001.98001.9800313,400
Apr 09, 20191.94002.01001.94001.99001.99001,370,400
Apr 08, 20191.90001.91001.89001.91001.9100325,000
Apr 05, 20191.87001.87001.86001.87001.8700139,700
Apr 04, 20191.87001.88001.86001.87001.8700348,900
Apr 03, 20191.86001.87001.86001.87001.8700254,400
Apr 02, 20191.87001.89001.85001.87001.8700270,000
Apr 01, 20191.88001.88001.85001.88001.8800342,100
Mar 29, 20191.88001.88001.86001.88001.8800193,900
Mar 28, 20191.86001.88001.85001.88001.8800489,900
Mar 27, 20191.86001.87001.86001.86001.8600370,400
Mar 26, 20191.87001.89001.86001.87001.8700282,800
Mar 25, 20191.87001.89001.86001.88001.8800397,100
Mar 22, 20191.88001.91001.86001.88001.8800333,000
Mar 21, 20191.85001.89001.85001.89001.8900473,600
Mar 20, 20191.84001.88001.82001.86001.8600602,400
Mar 19, 20191.86001.87001.85001.86001.8600229,500
Mar 18, 20191.85001.87001.84001.85001.8500701,400
Mar 15, 20191.87001.88001.83001.83001.83002,707,300
Mar 14, 20191.85001.86001.83001.84001.84001,098,500
Mar 13, 20191.87001.88001.86001.86001.8600600,600
Mar 12, 20191.88001.89001.87001.89001.8900363,200
Mar 11, 20191.86001.88001.85001.87001.8700632,800
Mar 08, 20191.88001.88001.87001.88001.8800432,500
Mar 07, 20191.90001.92001.88001.92001.9200825,900
Mar 06, 20191.89001.91001.87001.89001.8900515,200
Mar 05, 20191.87001.90001.87001.90001.9000263,100
Mar 04, 20191.86001.87001.84001.86001.8600517,100
Mar 01, 20191.85001.87001.84001.86001.8600379,600
Feb 28, 20191.86001.87001.84001.85001.8500518,800
Feb 27, 20191.86001.86001.84001.86001.8600321,800
Feb 26, 20191.88001.89001.87001.89001.8900203,500
Feb 25, 20191.88001.92001.87001.89001.89001,279,200
Feb 22, 20191.85001.87001.85001.87001.8700221,600
Feb 21, 20191.84001.86001.83001.84001.8400332,600
Feb 20, 20191.84001.87001.83001.84001.8400637,000
Feb 19, 20191.84001.87001.83001.84001.8400390,500
Feb 15, 20191.82001.87001.82001.86001.86001,107,200
Feb 14, 20191.78001.82001.78001.81001.8100686,000
Feb 13, 20191.78001.80001.77001.78001.7800824,000
Feb 12, 20191.76001.78001.74001.78001.7800665,100
Feb 11, 20191.76001.78001.69001.69001.6900854,400
Feb 08, 20191.82001.84001.80001.83001.83001,324,300
Feb 07, 20191.85001.85001.83001.83001.8300237,700
Feb 06, 20191.84001.86001.83001.86001.86001,981,500
Feb 05, 20191.85001.85001.82001.84001.8400611,100
Feb 04, 20191.86001.86001.84001.85001.8500571,300
Feb 01, 20191.88001.88001.86001.87001.8700545,100
Jan 31, 20191.88001.89001.87001.89001.8900319,900
Jan 30, 20191.82001.87001.81001.87001.8700407,100
Jan 29, 20191.88001.91001.87001.87001.8700351,800
Jan 28, 20191.92001.93001.89001.90001.90001,682,500
Jan 25, 20191.92001.95001.91001.93001.9300484,900
Jan 24, 20191.85001.90001.85001.89001.8900501,700
Jan 23, 20191.86001.87001.84001.84001.8400393,000
Jan 22, 20191.85001.88001.84001.85001.8500309,300
Jan 18, 20191.84001.86001.82001.85001.8500352,700
Jan 17, 20191.80001.83001.79001.82001.8200529,300
Jan 16, 20191.80001.84001.80001.81001.81002,413,100
Jan 15, 20191.78001.80001.77001.80001.8000577,000
Jan 14, 20191.79001.80001.77001.78001.78001,692,800
Jan 11, 20191.80001.80001.79001.80001.8000356,900
Jan 10, 20191.77001.81001.77001.81001.8100441,700
Jan 09, 20191.75001.78001.75001.77001.7700755,800
Jan 08, 20191.77001.77001.75001.77001.7700607,500
Jan 07, 20191.74001.77001.73001.77001.7700710,700
Jan 04, 20191.71001.73001.70001.72001.72001,031,100
Jan 03, 20191.74001.75001.69001.73001.73001,316,500
Jan 02, 20191.76001.79001.75001.77001.7700384,000
Dec 31, 20181.78001.80001.78001.79001.7900623,600
Dec 28, 20181.80001.82001.77001.78001.78001,108,900
Dec 27, 20181.77001.82001.77001.81001.8100499,900
Dec 26, 20181.77001.81001.76001.80001.80001,021,100
Dec 24, 20181.75001.79001.75001.77001.7700134,000
Dec 21, 20181.82001.84001.78001.78001.78001,257,600
Dec 20, 20181.78001.83001.78001.81001.81002,013,700
Dec 19, 20181.80001.81001.75001.77001.7700558,000
Dec 18, 20181.79001.81001.78001.79001.7900526,400
Dec 17, 20181.79001.83001.79001.81001.81003,387,700
Dec 14, 20181.78001.81001.78001.80001.8000593,900
Dec 13, 20181.81001.82001.80001.80001.8000929,300
Dec 12, 20181.80001.83001.79001.79001.79001,228,500
Dec 11, 20181.77001.79001.74001.75001.7500618,900
Dec 10, 20181.75001.78001.74001.78001.78001,054,000
Dec 07, 20181.76001.80001.75001.76001.76001,184,200
Dec 06, 20181.78001.80001.76001.79001.79004,732,600
Dec 04, 20181.86001.88001.82001.83001.83001,047,900
Dec 03, 20181.88001.88001.84001.87001.8700816,000
Nov 30, 20181.83001.84001.79001.82001.82001,073,600
Nov 29, 20181.85001.86001.81001.83001.83001,072,200
Nov 28, 20181.85001.90001.85001.89001.8900782,600
Nov 27, 20181.83001.87001.83001.86001.86001,301,800
Nov 26, 20181.82001.83001.80001.83001.83001,220,300
Nov 23, 20181.76001.77001.75001.77001.7700259,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...