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

$ 2.11   0.02 (+0.96%) Volume: 361.92k 6:30 PM EDT 20-Aug-2019
After Hours:  $ 2.11 0.00 (0.00%) Volume: 1.5k 5:17 PM EDT 20-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/20/19 2.10 2.11 2.09 2.11 361.92k 0.02 0.96% 2.11 761.98k 1,622
08/19/19 2.10 2.10 2.07 2.09 1.67m 0.02 0.97% 2.09 3.47m 2,677
08/16/19 2.07 2.09 2.045 2.07 2.22m 0.07 3.50% 2.07 4.59m 4,085
08/15/19 2.01 2.02 1.99 2.00 618.02k -0.03 -1.48% 2.00 1.24m 1,570
08/14/19 2.03 2.05 2.021 2.03 379.22k -0.01 -0.49% 2.03 771.97k 1,215
08/13/19 2.02 2.05 2.02 2.04 950.64k 0.01 0.49% 2.04 1.94m 1,703
08/12/19 2.02 2.041 2.02 2.03 650.45k -0.02 -0.98% 2.03 1.32m 1,905
08/09/19 2.08 2.08 2.04 2.05 639.07k -0.03 -1.44% 2.05 1.32m 1,901
08/08/19 2.07 2.09 2.07 2.08 139.24k 0.05 2.46% 2.08 289.94k 1,101
08/07/19 2.03 2.06 2.02 2.03 414.29k 0.01 0.50% 2.03 846.57k 1,284
08/06/19 2.03 2.06 2.02 2.02 219.47k 0.01 0.50% 2.02 445.91k 1,046
08/05/19 2.04 2.04 1.99 2.01 629.92k -0.06 -2.90% 2.01 1.27m 1,613
08/02/19 2.08 2.10 2.04 2.07 591.86k -0.02 -0.96% 2.07 1.22m 1,842
08/01/19 2.13 2.14 2.09 2.09 353.98k -0.09 -4.13% 2.09 748.84k 1,350
07/31/19 2.17 2.18 2.14 2.18 809.97k 0.03 1.40% 2.18 1.76m 3,289
07/30/19 2.15 2.16 2.14 2.15 395.17k 0.02 0.94% 2.15 849.1k 2,326
07/29/19 2.09 2.13 2.09 2.13 421.43k 0.06 2.90% 2.13 889.97k 2,360
07/26/19 2.10 2.10 2.04 2.07 691.85k -0.06 -2.82% 2.07 1.43m 1,658
07/25/19 2.15 2.15 2.13 2.13 249.34k -0.07 -3.18% 2.13 533.17k 969
07/24/19 2.19 2.22 2.16 2.20 677.66k 0.07 3.29% 2.20 1.49m 1,516
07/23/19 2.14 2.15 2.11 2.13 452.57k -0.01 -0.47% 2.13 963.53k 1,351
07/22/19 2.15 2.15 2.13 2.14 179.82k -0.01 -0.47% 2.14 384.88k 753