Historical Data for United Microelectronics Corporation (NEW) (UMC)

$ 2.59   -0.04 (-1.52%) Volume: 297.22k 6:30 PM EST Jan 24, 2020
After Hours:  $ 2.59 0.00 (0.00%) Volume: 21 5:29 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 2.65 2.67 2.59 2.59 297.22k -0.04 -1.52% 2.59 775.69k 1,236
01/23/20 2.64 2.65 2.62 2.63 334.5k -0.03 -1.13% 2.63 880.96k 1,139
01/22/20 2.65 2.67 2.64 2.66 481.77k 0.01 0.38% 2.66 1.28m 1,475
01/21/20 2.62 2.65 2.62 2.65 466.73k 0.02 0.76% 2.65 1.23m 1,581
01/17/20 2.63 2.64 2.62 2.63 262.44k -0.01 -0.38% 2.63 690.08k 1,224
01/16/20 2.67 2.67 2.63 2.64 355.06k -0.01 -0.38% 2.64 939.36k 1,373
01/15/20 2.68 2.68 2.64 2.65 391.61k -0.03 -1.12% 2.65 1.04m 1,649
01/14/20 2.66 2.69 2.66 2.68 340.25k 0.03 1.13% 2.68 909.36k 1,224
01/13/20 2.65 2.65 2.64 2.65 229.19k 0.01 0.38% 2.65 606.23k 1,018
01/10/20 2.65 2.65 2.62 2.64 416.26k 0.02 0.76% 2.64 1.1m 1,553
01/09/20 2.63 2.66 2.62 2.62 243.11k 0.01 0.38% 2.62 640.92k 1,177
01/08/20 2.60 2.62 2.59 2.61 381.91k -0.03 -1.14% 2.61 995.25k 1,366
01/07/20 2.63 2.64 2.60 2.64 696.9k 0.01 0.38% 2.64 1.82m 2,903
01/06/20 2.62 2.64 2.60 2.63 546.58k -0.03 -1.13% 2.63 1.43m 1,526
01/03/20 2.67 2.675 2.65 2.66 244.58k -0.05 -1.85% 2.66 651.89k 878
01/02/20 2.69 2.715 2.69 2.71 577.12k 0.03 1.12% 2.71 1.56m 1,339
12/31/19 2.68 2.695 2.66 2.68 284.69k -0.01 -0.37% 2.68 764.05k 1,138
12/30/19 2.72 2.72 2.69 2.69 232.81k -0.03 -1.10% 2.69 627.83k 1,189
12/27/19 2.74 2.74 2.72 2.72 175.15k 0.01 0.37% 2.72 477.57k 680
12/26/19 2.72 2.74 2.71 2.71 179.58k -0.01 -0.37% 2.71 487.81k 1,041