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
Jan 28, 2020	2.5500	2.5500	2.5150	2.5400	2.5400	264,843
Jan 27, 2020	2.5600	2.5700	2.5000	2.5100	2.5100	472,800
Jan 24, 2020	2.6500	2.6700	2.5900	2.5900	2.5900	297,200
Jan 23, 2020	2.6400	2.6500	2.6200	2.6300	2.6300	334,500
Jan 22, 2020	2.6500	2.6700	2.6400	2.6600	2.6600	481,800
Jan 21, 2020	2.6200	2.6500	2.6200	2.6500	2.6500	466,700
Jan 17, 2020	2.6300	2.6400	2.6200	2.6300	2.6300	262,400
Jan 16, 2020	2.6700	2.6700	2.6300	2.6400	2.6400	355,000
Jan 15, 2020	2.6800	2.6800	2.6400	2.6500	2.6500	391,600
Jan 14, 2020	2.6600	2.6900	2.6600	2.6800	2.6800	340,300
Jan 13, 2020	2.6500	2.6500	2.6400	2.6500	2.6500	229,200
Jan 10, 2020	2.6500	2.6500	2.6200	2.6400	2.6400	416,300
Jan 09, 2020	2.6300	2.6600	2.6200	2.6200	2.6200	243,100
Jan 08, 2020	2.6000	2.6200	2.5900	2.6100	2.6100	381,900
Jan 07, 2020	2.6300	2.6400	2.6000	2.6400	2.6400	696,900
Jan 06, 2020	2.6200	2.6400	2.6000	2.6300	2.6300	546,600
Jan 03, 2020	2.6700	2.6800	2.6500	2.6600	2.6600	244,600
Jan 02, 2020	2.6900	2.7200	2.6900	2.7100	2.7100	577,100
Dec 31, 2019	2.6800	2.7000	2.6600	2.6800	2.6800	284,700
Dec 30, 2019	2.7200	2.7200	2.6900	2.6900	2.6900	232,800
Dec 27, 2019	2.7400	2.7400	2.7200	2.7200	2.7200	175,200
Dec 26, 2019	2.7200	2.7400	2.7100	2.7100	2.7100	179,600
Dec 24, 2019	2.7400	2.7400	2.7200	2.7200	2.7200	151,400
Dec 23, 2019	2.7400	2.7400	2.7200	2.7300	2.7300	661,000
Dec 20, 2019	2.7600	2.7700	2.7200	2.7200	2.7200	1,872,400
Dec 19, 2019	2.7800	2.7800	2.7200	2.7200	2.7200	373,300
Dec 18, 2019	2.7700	2.7800	2.7600	2.7600	2.7600	530,600
Dec 17, 2019	2.7700	2.8100	2.7700	2.8000	2.8000	1,068,100
Dec 16, 2019	2.7200	2.7400	2.7000	2.7400	2.7400	719,500
Dec 13, 2019	2.7400	2.7400	2.6700	2.6700	2.6700	914,600
Dec 12, 2019	2.6900	2.7400	2.6900	2.7100	2.7100	1,533,100
Dec 11, 2019	2.6500	2.6600	2.6400	2.6500	2.6500	357,900
Dec 10, 2019	2.6800	2.6800	2.6600	2.6700	2.6700	726,600
Dec 09, 2019	2.6800	2.6800	2.6500	2.6500	2.6500	731,800
Dec 06, 2019	2.6900	2.6900	2.6400	2.6400	2.6400	1,242,900
Dec 05, 2019	2.6600	2.7300	2.6600	2.7100	2.7100	2,476,000
Dec 04, 2019	2.5800	2.6000	2.5700	2.5800	2.5800	1,907,900
Dec 03, 2019	2.4800	2.5200	2.4600	2.5000	2.5000	1,128,900
Dec 02, 2019	2.4700	2.4800	2.4500	2.4500	2.4500	735,400
Nov 29, 2019	2.4500	2.4600	2.4300	2.4400	2.4400	633,100
Nov 27, 2019	2.4800	2.4900	2.4700	2.4800	2.4800	588,500
Nov 26, 2019	2.4800	2.4800	2.4500	2.4800	2.4800	491,300
Nov 25, 2019	2.4300	2.4600	2.4300	2.4500	2.4500	824,200
Nov 22, 2019	2.4000	2.4000	2.3600	2.3600	2.3600	278,200
Nov 21, 2019	2.4000	2.4200	2.3900	2.3900	2.3900	724,600
Nov 20, 2019	2.3900	2.4300	2.3900	2.4100	2.4100	1,222,200
Nov 19, 2019	2.3600	2.3700	2.3600	2.3700	2.3700	552,800
Nov 18, 2019	2.3500	2.3600	2.3500	2.3500	2.3500	221,600
Nov 15, 2019	2.3400	2.3400	2.3200	2.3300	2.3300	173,100
Nov 14, 2019	2.3400	2.3700	2.3400	2.3700	2.3700	384,200
Nov 13, 2019	2.3300	2.3400	2.3100	2.3200	2.3200	736,100
Nov 12, 2019	2.3300	2.3500	2.3300	2.3500	2.3500	369,500
Nov 11, 2019	2.3400	2.3400	2.3100	2.3300	2.3300	211,300
Nov 08, 2019	2.3300	2.3500	2.3300	2.3300	2.3300	574,400
Nov 07, 2019	2.3400	2.3500	2.3300	2.3400	2.3400	255,500
Nov 06, 2019	2.3600	2.3600	2.3500	2.3600	2.3600	275,000
Nov 05, 2019	2.3800	2.3800	2.3500	2.3600	2.3600	245,100
Nov 04, 2019	2.3700	2.4000	2.3700	2.3900	2.3900	1,211,900
Nov 01, 2019	2.3300	2.3500	2.3200	2.3400	2.3400	520,300
Oct 31, 2019	2.2800	2.2900	2.2500	2.2600	2.2600	361,600
Oct 30, 2019	2.3500	2.3500	2.3000	2.3100	2.3100	133,100
Oct 29, 2019	2.3200	2.3400	2.3200	2.3400	2.3400	356,200
Oct 28, 2019	2.3200	2.3200	2.3000	2.3100	2.3100	142,400
Oct 25, 2019	2.3100	2.3300	2.3000	2.3300	2.3300	198,900
Oct 24, 2019	2.3000	2.3300	2.3000	2.3300	2.3300	394,400
Oct 23, 2019	2.2600	2.2700	2.2500	2.2500	2.2500	168,400
Oct 22, 2019	2.2700	2.2700	2.2300	2.2300	2.2300	263,900
Oct 21, 2019	2.2400	2.2900	2.2400	2.2700	2.2700	535,500
Oct 18, 2019	2.2200	2.2600	2.2100	2.2600	2.2600	419,000
Oct 17, 2019	2.2200	2.2200	2.1900	2.1900	2.1900	304,900
Oct 16, 2019	2.2100	2.2200	2.1800	2.2000	2.2000	469,900
Oct 15, 2019	2.1900	2.2100	2.1900	2.2000	2.2000	253,300
Oct 14, 2019	2.1700	2.1800	2.1600	2.1600	2.1600	520,800
Oct 11, 2019	2.1600	2.2000	2.1500	2.1900	2.1900	572,600
Oct 10, 2019	2.1200	2.1600	2.1200	2.1600	2.1600	419,700
Oct 09, 2019	2.0900	2.1200	2.0900	2.1200	2.1200	791,500
Oct 08, 2019	2.1200	2.1200	2.0800	2.0900	2.0900	775,000
Oct 07, 2019	2.1300	2.1300	2.1000	2.1200	2.1200	750,300
Oct 04, 2019	2.1300	2.1400	2.1100	2.1300	2.1300	529,000
Oct 03, 2019	2.1000	2.1200	2.0800	2.1000	2.1000	423,800
Oct 02, 2019	2.0900	2.1000	2.0800	2.0900	2.0900	802,000
Oct 01, 2019	2.1200	2.1400	2.1100	2.1300	2.1300	648,200
Sep 30, 2019	2.1300	2.1300	2.0800	2.0900	2.0900	575,100
Sep 27, 2019	2.1300	2.1400	2.0900	2.0900	2.0900	467,200
Sep 26, 2019	2.1600	2.1600	2.1300	2.1400	2.1400	596,100
Sep 25, 2019	2.1500	2.1900	2.1500	2.1700	2.1700	685,000
Sep 24, 2019	2.1600	2.1700	2.0900	2.1000	2.1000	1,215,600
Sep 23, 2019	2.1400	2.1700	2.1300	2.1500	2.1500	546,600
Sep 20, 2019	2.1900	2.2000	2.1000	2.1000	2.1000	2,256,900
Sep 19, 2019	2.1700	2.1900	2.1700	2.1900	2.1900	302,800
Sep 18, 2019	2.1600	2.1800	2.1600	2.1700	2.1700	212,100
Sep 17, 2019	2.1700	2.1800	2.1500	2.1700	2.1700	306,700
Sep 16, 2019	2.2200	2.2200	2.1800	2.1800	2.1800	253,400
Sep 13, 2019	2.1800	2.2700	2.1700	2.2200	2.2200	1,978,400
Sep 12, 2019	2.1700	2.1900	2.1700	2.1800	2.1800	225,100
Sep 11, 2019	2.1700	2.1800	2.1600	2.1800	2.1800	226,400
Sep 10, 2019	2.1300	2.1700	2.1300	2.1600	2.1600	312,300
Sep 09, 2019	2.1600	2.1700	2.1400	2.1500	2.1500	140,800
Sep 06, 2019	2.1500	2.1500	2.1300	2.1400	2.1400	194,200
Sep 05, 2019	2.1600	2.1800	2.1400	2.1500	2.1500	365,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...