Mail

UMC - United Microelectronics Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	2.1500	2.1900	2.1500	2.1900	2.1900	437,500
Jun 25, 2019	2.1400	2.1900	2.1300	2.1500	2.1500	974,200
Jun 24, 2019	2.1300	2.1500	2.1300	2.1500	2.1500	1,170,200
Jun 21, 2019	2.1300	2.1600	2.0800	2.0800	2.0800	3,051,900
Jun 20, 2019	2.1300	2.1400	2.1100	2.1300	2.1300	233,300
Jun 19, 2019	2.1200	2.1400	2.1100	2.1300	2.1300	221,200
Jun 18, 2019	2.0700	2.0900	2.0500	2.0900	2.0900	535,000
Jun 17, 2019	2.1200	2.1200	2.0900	2.1000	2.1000	192,400
Jun 14, 2019	2.1200	2.1200	2.1100	2.1200	2.1200	277,600
Jun 13, 2019	2.1200	2.1300	2.1100	2.1300	2.1300	401,200
Jun 12, 2019	2.1200	2.1300	2.0800	2.0800	2.0800	264,400
Jun 11, 2019	2.0900	2.1000	2.0800	2.0900	2.0900	225,200
Jun 10, 2019	2.0800	2.1000	2.0600	2.0600	2.0600	436,900
Jun 07, 2019	2.0500	2.0500	2.0300	2.0500	2.0500	404,600
Jun 06, 2019	2.0200	2.0500	2.0200	2.0400	2.0400	561,300
Jun 05, 2019	2.0200	2.0200	1.9600	1.9800	1.9800	879,900
Jun 04, 2019	2.0300	2.0300	2.0100	2.0200	2.0200	884,200
Jun 03, 2019	2.0600	2.0600	2.0200	2.0400	2.0400	929,800
May 31, 2019	1.9900	1.9900	1.9700	1.9700	1.9700	459,700
May 30, 2019	1.9700	1.9900	1.9600	1.9800	1.9800	228,700
May 29, 2019	1.9300	1.9600	1.9200	1.9500	1.9500	308,300
May 28, 2019	1.9600	1.9600	1.8700	1.8800	1.8800	1,344,300
May 24, 2019	2.0200	2.0300	2.0000	2.0200	2.0200	167,600
May 23, 2019	1.9800	2.0000	1.9700	2.0000	2.0000	441,500
May 22, 2019	2.0100	2.0300	1.9900	1.9900	1.9900	319,100
May 21, 2019	2.0300	2.0300	1.9900	2.0100	2.0100	1,111,200
May 20, 2019	2.0000	2.0000	1.9600	1.9700	1.9700	655,000
May 17, 2019	2.0200	2.0400	2.0200	2.0300	2.0300	371,400
May 16, 2019	2.0800	2.0800	2.0400	2.0400	2.0400	182,600
May 15, 2019	2.0600	2.0700	2.0500	2.0500	2.0500	115,000
May 14, 2019	2.0700	2.0900	2.0500	2.0700	2.0700	397,400
May 13, 2019	2.0600	2.0800	2.0200	2.0600	2.0600	387,000
May 10, 2019	2.0900	2.1400	2.0800	2.1200	2.1200	493,700
May 09, 2019	2.1200	2.1200	2.0800	2.1000	2.1000	732,200
May 08, 2019	2.1400	2.1800	2.1400	2.1800	2.1800	357,500
May 07, 2019	2.1600	2.1700	2.1500	2.1500	2.1500	426,300
May 06, 2019	2.1400	2.1800	2.1000	2.1700	2.1700	1,286,300
May 03, 2019	2.2100	2.2300	2.2100	2.2200	2.2200	359,600
May 02, 2019	2.1600	2.1800	2.1600	2.1700	2.1700	282,200
May 01, 2019	2.1800	2.1800	2.1600	2.1700	2.1700	187,500
Apr 30, 2019	2.1800	2.1900	2.1500	2.1700	2.1700	303,300
Apr 29, 2019	2.1800	2.1800	2.1600	2.1700	2.1700	382,300
Apr 26, 2019	2.2100	2.2800	2.1800	2.1800	2.1800	1,343,500
Apr 25, 2019	2.1100	2.1400	2.1000	2.1300	2.1300	863,300
Apr 24, 2019	1.8900	2.0700	1.8900	2.0000	2.0000	2,048,800
Apr 23, 2019	1.9100	1.9300	1.9100	1.9300	1.9300	441,200
Apr 22, 2019	1.9200	1.9200	1.8900	1.9000	1.9000	224,200
Apr 18, 2019	1.9400	1.9500	1.9100	1.9300	1.9300	303,900
Apr 17, 2019	1.9500	1.9700	1.9500	1.9600	1.9600	285,200
Apr 16, 2019	1.9400	1.9600	1.9300	1.9400	1.9400	174,000
Apr 15, 2019	1.9500	1.9600	1.9300	1.9300	1.9300	427,800
Apr 12, 2019	1.9500	1.9800	1.9500	1.9700	1.9700	194,800
Apr 11, 2019	1.9500	1.9600	1.9400	1.9400	1.9400	710,200
Apr 10, 2019	1.9800	1.9900	1.9600	1.9800	1.9800	313,400
Apr 09, 2019	1.9400	2.0100	1.9400	1.9900	1.9900	1,370,400
Apr 08, 2019	1.9000	1.9100	1.8900	1.9100	1.9100	325,000
Apr 05, 2019	1.8700	1.8700	1.8600	1.8700	1.8700	139,700
Apr 04, 2019	1.8700	1.8800	1.8600	1.8700	1.8700	348,900
Apr 03, 2019	1.8600	1.8700	1.8600	1.8700	1.8700	254,400
Apr 02, 2019	1.8700	1.8900	1.8500	1.8700	1.8700	270,000
Apr 01, 2019	1.8800	1.8800	1.8500	1.8800	1.8800	342,100
Mar 29, 2019	1.8800	1.8800	1.8600	1.8800	1.8800	193,900
Mar 28, 2019	1.8600	1.8800	1.8500	1.8800	1.8800	489,900
Mar 27, 2019	1.8600	1.8700	1.8600	1.8600	1.8600	370,400
Mar 26, 2019	1.8700	1.8900	1.8600	1.8700	1.8700	282,800
Mar 25, 2019	1.8700	1.8900	1.8600	1.8800	1.8800	397,100
Mar 22, 2019	1.8800	1.9100	1.8600	1.8800	1.8800	333,000
Mar 21, 2019	1.8500	1.8900	1.8500	1.8900	1.8900	473,600
Mar 20, 2019	1.8400	1.8800	1.8200	1.8600	1.8600	602,400
Mar 19, 2019	1.8600	1.8700	1.8500	1.8600	1.8600	229,500
Mar 18, 2019	1.8500	1.8700	1.8400	1.8500	1.8500	701,400
Mar 15, 2019	1.8700	1.8800	1.8300	1.8300	1.8300	2,707,300
Mar 14, 2019	1.8500	1.8600	1.8300	1.8400	1.8400	1,098,500
Mar 13, 2019	1.8700	1.8800	1.8600	1.8600	1.8600	600,600
Mar 12, 2019	1.8800	1.8900	1.8700	1.8900	1.8900	363,200
Mar 11, 2019	1.8600	1.8800	1.8500	1.8700	1.8700	632,800
Mar 08, 2019	1.8800	1.8800	1.8700	1.8800	1.8800	432,500
Mar 07, 2019	1.9000	1.9200	1.8800	1.9200	1.9200	825,900
Mar 06, 2019	1.8900	1.9100	1.8700	1.8900	1.8900	515,200
Mar 05, 2019	1.8700	1.9000	1.8700	1.9000	1.9000	263,100
Mar 04, 2019	1.8600	1.8700	1.8400	1.8600	1.8600	517,100
Mar 01, 2019	1.8500	1.8700	1.8400	1.8600	1.8600	379,600
Feb 28, 2019	1.8600	1.8700	1.8400	1.8500	1.8500	518,800
Feb 27, 2019	1.8600	1.8600	1.8400	1.8600	1.8600	321,800
Feb 26, 2019	1.8800	1.8900	1.8700	1.8900	1.8900	203,500
Feb 25, 2019	1.8800	1.9200	1.8700	1.8900	1.8900	1,279,200
Feb 22, 2019	1.8500	1.8700	1.8500	1.8700	1.8700	221,600
Feb 21, 2019	1.8400	1.8600	1.8300	1.8400	1.8400	332,600
Feb 20, 2019	1.8400	1.8700	1.8300	1.8400	1.8400	637,000
Feb 19, 2019	1.8400	1.8700	1.8300	1.8400	1.8400	390,500
Feb 15, 2019	1.8200	1.8700	1.8200	1.8600	1.8600	1,107,200
Feb 14, 2019	1.7800	1.8200	1.7800	1.8100	1.8100	686,000
Feb 13, 2019	1.7800	1.8000	1.7700	1.7800	1.7800	824,000
Feb 12, 2019	1.7600	1.7800	1.7400	1.7800	1.7800	665,100
Feb 11, 2019	1.7600	1.7800	1.6900	1.6900	1.6900	854,400
Feb 08, 2019	1.8200	1.8400	1.8000	1.8300	1.8300	1,324,300
Feb 07, 2019	1.8500	1.8500	1.8300	1.8300	1.8300	237,700
Feb 06, 2019	1.8400	1.8600	1.8300	1.8600	1.8600	1,981,500
Feb 05, 2019	1.8500	1.8500	1.8200	1.8400	1.8400	611,100
Feb 04, 2019	1.8600	1.8600	1.8400	1.8500	1.8500	571,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...