UMC - United Microelectronics Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20192.15002.19002.15002.19002.1900437,500
Jun 25, 20192.14002.19002.13002.15002.1500974,200
Jun 24, 20192.13002.15002.13002.15002.15001,170,200
Jun 21, 20192.13002.16002.08002.08002.08003,051,900
Jun 20, 20192.13002.14002.11002.13002.1300233,300
Jun 19, 20192.12002.14002.11002.13002.1300221,200
Jun 18, 20192.07002.09002.05002.09002.0900535,000
Jun 17, 20192.12002.12002.09002.10002.1000192,400
Jun 14, 20192.12002.12002.11002.12002.1200277,600
Jun 13, 20192.12002.13002.11002.13002.1300401,200
Jun 12, 20192.12002.13002.08002.08002.0800264,400
Jun 11, 20192.09002.10002.08002.09002.0900225,200
Jun 10, 20192.08002.10002.06002.06002.0600436,900
Jun 07, 20192.05002.05002.03002.05002.0500404,600
Jun 06, 20192.02002.05002.02002.04002.0400561,300
Jun 05, 20192.02002.02001.96001.98001.9800879,900
Jun 04, 20192.03002.03002.01002.02002.0200884,200
Jun 03, 20192.06002.06002.02002.04002.0400929,800
May 31, 20191.99001.99001.97001.97001.9700459,700
May 30, 20191.97001.99001.96001.98001.9800228,700
May 29, 20191.93001.96001.92001.95001.9500308,300
May 28, 20191.96001.96001.87001.88001.88001,344,300
May 24, 20192.02002.03002.00002.02002.0200167,600
May 23, 20191.98002.00001.97002.00002.0000441,500
May 22, 20192.01002.03001.99001.99001.9900319,100
May 21, 20192.03002.03001.99002.01002.01001,111,200
May 20, 20192.00002.00001.96001.97001.9700655,000
May 17, 20192.02002.04002.02002.03002.0300371,400
May 16, 20192.08002.08002.04002.04002.0400182,600
May 15, 20192.06002.07002.05002.05002.0500115,000
May 14, 20192.07002.09002.05002.07002.0700397,400
May 13, 20192.06002.08002.02002.06002.0600387,000
May 10, 20192.09002.14002.08002.12002.1200493,700
May 09, 20192.12002.12002.08002.10002.1000732,200
May 08, 20192.14002.18002.14002.18002.1800357,500
May 07, 20192.16002.17002.15002.15002.1500426,300
May 06, 20192.14002.18002.10002.17002.17001,286,300
May 03, 20192.21002.23002.21002.22002.2200359,600
May 02, 20192.16002.18002.16002.17002.1700282,200
May 01, 20192.18002.18002.16002.17002.1700187,500
Apr 30, 20192.18002.19002.15002.17002.1700303,300
Apr 29, 20192.18002.18002.16002.17002.1700382,300
Apr 26, 20192.21002.28002.18002.18002.18001,343,500
Apr 25, 20192.11002.14002.10002.13002.1300863,300
Apr 24, 20191.89002.07001.89002.00002.00002,048,800
Apr 23, 20191.91001.93001.91001.93001.9300441,200
Apr 22, 20191.92001.92001.89001.90001.9000224,200
Apr 18, 20191.94001.95001.91001.93001.9300303,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...