UMC - United Microelectronics Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20202.55002.55002.51502.54002.5400264,843
Jan 27, 20202.56002.57002.50002.51002.5100472,800
Jan 24, 20202.65002.67002.59002.59002.5900297,200
Jan 23, 20202.64002.65002.62002.63002.6300334,500
Jan 22, 20202.65002.67002.64002.66002.6600481,800
Jan 21, 20202.62002.65002.62002.65002.6500466,700
Jan 17, 20202.63002.64002.62002.63002.6300262,400
Jan 16, 20202.67002.67002.63002.64002.6400355,000
Jan 15, 20202.68002.68002.64002.65002.6500391,600
Jan 14, 20202.66002.69002.66002.68002.6800340,300
Jan 13, 20202.65002.65002.64002.65002.6500229,200
Jan 10, 20202.65002.65002.62002.64002.6400416,300
Jan 09, 20202.63002.66002.62002.62002.6200243,100
Jan 08, 20202.60002.62002.59002.61002.6100381,900
Jan 07, 20202.63002.64002.60002.64002.6400696,900
Jan 06, 20202.62002.64002.60002.63002.6300546,600
Jan 03, 20202.67002.68002.65002.66002.6600244,600
Jan 02, 20202.69002.72002.69002.71002.7100577,100
Dec 31, 20192.68002.70002.66002.68002.6800284,700
Dec 30, 20192.72002.72002.69002.69002.6900232,800
Dec 27, 20192.74002.74002.72002.72002.7200175,200
Dec 26, 20192.72002.74002.71002.71002.7100179,600
Dec 24, 20192.74002.74002.72002.72002.7200151,400
Dec 23, 20192.74002.74002.72002.73002.7300661,000
Dec 20, 20192.76002.77002.72002.72002.72001,872,400
Dec 19, 20192.78002.78002.72002.72002.7200373,300
Dec 18, 20192.77002.78002.76002.76002.7600530,600
Dec 17, 20192.77002.81002.77002.80002.80001,068,100
Dec 16, 20192.72002.74002.70002.74002.7400719,500
Dec 13, 20192.74002.74002.67002.67002.6700914,600
Dec 12, 20192.69002.74002.69002.71002.71001,533,100
Dec 11, 20192.65002.66002.64002.65002.6500357,900
Dec 10, 20192.68002.68002.66002.67002.6700726,600
Dec 09, 20192.68002.68002.65002.65002.6500731,800
Dec 06, 20192.69002.69002.64002.64002.64001,242,900
Dec 05, 20192.66002.73002.66002.71002.71002,476,000
Dec 04, 20192.58002.60002.57002.58002.58001,907,900
Dec 03, 20192.48002.52002.46002.50002.50001,128,900
Dec 02, 20192.47002.48002.45002.45002.4500735,400
Nov 29, 20192.45002.46002.43002.44002.4400633,100
Nov 27, 20192.48002.49002.47002.48002.4800588,500
Nov 26, 20192.48002.48002.45002.48002.4800491,300
Nov 25, 20192.43002.46002.43002.45002.4500824,200
Nov 22, 20192.40002.40002.36002.36002.3600278,200
Nov 21, 20192.40002.42002.39002.39002.3900724,600
Nov 20, 20192.39002.43002.39002.41002.41001,222,200
Nov 19, 20192.36002.37002.36002.37002.3700552,800
Nov 18, 20192.35002.36002.35002.35002.3500221,600
Nov 15, 20192.34002.34002.32002.33002.3300173,100
Nov 14, 20192.34002.37002.34002.37002.3700384,200
Nov 13, 20192.33002.34002.31002.32002.3200736,100
Nov 12, 20192.33002.35002.33002.35002.3500369,500
Nov 11, 20192.34002.34002.31002.33002.3300211,300
Nov 08, 20192.33002.35002.33002.33002.3300574,400
Nov 07, 20192.34002.35002.33002.34002.3400255,500
Nov 06, 20192.36002.36002.35002.36002.3600275,000
Nov 05, 20192.38002.38002.35002.36002.3600245,100
Nov 04, 20192.37002.40002.37002.39002.39001,211,900
Nov 01, 20192.33002.35002.32002.34002.3400520,300
Oct 31, 20192.28002.29002.25002.26002.2600361,600
Oct 30, 20192.35002.35002.30002.31002.3100133,100
Oct 29, 20192.32002.34002.32002.34002.3400356,200
Oct 28, 20192.32002.32002.30002.31002.3100142,400
Oct 25, 20192.31002.33002.30002.33002.3300198,900
Oct 24, 20192.30002.33002.30002.33002.3300394,400
Oct 23, 20192.26002.27002.25002.25002.2500168,400
Oct 22, 20192.27002.27002.23002.23002.2300263,900
Oct 21, 20192.24002.29002.24002.27002.2700535,500
Oct 18, 20192.22002.26002.21002.26002.2600419,000
Oct 17, 20192.22002.22002.19002.19002.1900304,900
Oct 16, 20192.21002.22002.18002.20002.2000469,900
Oct 15, 20192.19002.21002.19002.20002.2000253,300
Oct 14, 20192.17002.18002.16002.16002.1600520,800
Oct 11, 20192.16002.20002.15002.19002.1900572,600
Oct 10, 20192.12002.16002.12002.16002.1600419,700
Oct 09, 20192.09002.12002.09002.12002.1200791,500
Oct 08, 20192.12002.12002.08002.09002.0900775,000
Oct 07, 20192.13002.13002.10002.12002.1200750,300
Oct 04, 20192.13002.14002.11002.13002.1300529,000
Oct 03, 20192.10002.12002.08002.10002.1000423,800
Oct 02, 20192.09002.10002.08002.09002.0900802,000
Oct 01, 20192.12002.14002.11002.13002.1300648,200
Sep 30, 20192.13002.13002.08002.09002.0900575,100
Sep 27, 20192.13002.14002.09002.09002.0900467,200
Sep 26, 20192.16002.16002.13002.14002.1400596,100
Sep 25, 20192.15002.19002.15002.17002.1700685,000
Sep 24, 20192.16002.17002.09002.10002.10001,215,600
Sep 23, 20192.14002.17002.13002.15002.1500546,600
Sep 20, 20192.19002.20002.10002.10002.10002,256,900
Sep 19, 20192.17002.19002.17002.19002.1900302,800
Sep 18, 20192.16002.18002.16002.17002.1700212,100
Sep 17, 20192.17002.18002.15002.17002.1700306,700
Sep 16, 20192.22002.22002.18002.18002.1800253,400
Sep 13, 20192.18002.27002.17002.22002.22001,978,400
Sep 12, 20192.17002.19002.17002.18002.1800225,100
Sep 11, 20192.17002.18002.16002.18002.1800226,400
Sep 10, 20192.13002.17002.13002.16002.1600312,300
Sep 09, 20192.16002.17002.14002.15002.1500140,800
Sep 06, 20192.15002.15002.13002.14002.1400194,200
Sep 05, 20192.16002.18002.14002.15002.1500365,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...