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

$ 2.21   0.01 (+0.45%) Volume: 402.69k 3:42 PM EDT 16-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 2.21 2.22 2.18 2.21 402.69k 0.01 0.45% 2.21 889.91k 1,768
10/15/19 2.19 2.21 2.19 2.20 253.55k 0.04 1.85% 2.20 557.62k 1,496
10/14/19 2.17 2.18 2.16 2.16 520.79k -0.03 -1.37% 2.16 1.13m 1,532
10/11/19 2.16 2.20 2.15 2.19 572.83k 0.03 1.39% 2.19 1.25m 3,070
10/10/19 2.12 2.16 2.115 2.16 419.79k 0.04 1.89% 2.16 902.52k 1,463
10/09/19 2.09 2.12 2.085 2.12 791.5k 0.03 1.44% 2.12 1.67m 3,248
10/08/19 2.12 2.12 2.08 2.09 775k -0.03 -1.42% 2.09 1.63m 3,338
10/07/19 2.13 2.13 2.095 2.12 750.27k -0.01 -0.47% 2.12 1.58m 2,925
10/04/19 2.13 2.14 2.11 2.13 529.02k 0.03 1.43% 2.13 1.13m 2,103
10/03/19 2.10 2.12 2.08 2.10 423.79k 0.01 0.48% 2.10 890.48k 2,341
10/02/19 2.09 2.095 2.08 2.09 802.03k -0.04 -1.88% 2.09 1.67m 4,009
10/01/19 2.12 2.14 2.11 2.13 648.18k 0.04 1.91% 2.13 1.37m 2,214
09/30/19 2.13 2.13 2.08 2.09 575.05k 0.00 0.00% 2.09 1.2m 3,211
09/27/19 2.13 2.1399 2.09 2.09 467.23k -0.05 -2.34% 2.09 983.92k 2,612
09/26/19 2.16 2.16 2.13 2.14 596.1k -0.03 -1.38% 2.14 1.28m 3,522
09/25/19 2.15 2.19 2.145 2.17 685.01k 0.07 3.33% 2.17 1.49m 1,905
09/24/19 2.16 2.17 2.09 2.10 1.22m -0.05 -2.33% 2.10 2.57m 1,474
09/23/19 2.14 2.165 2.13 2.15 546.61k 0.05 2.38% 2.15 1.17m 2,036
09/20/19 2.19 2.20 2.10 2.10 2.26m -0.09 -4.11% 2.10 4.82m 2,373
09/19/19 2.17 2.19 2.17 2.19 302.8k 0.02 0.92% 2.19 660.4k 1,726
09/18/19 2.16 2.18 2.16 2.17 212.06k 0.00 0.00% 2.17 459.97k 921
09/17/19 2.17 2.179 2.15 2.17 306.75k -0.01 -0.46% 2.17 662.21k 1,335
09/16/19 2.22 2.22 2.18 2.18 253.4k -0.04 -1.80% 2.18 555.55k 1,397