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

$ 4.34 0.00 (0.00%) Volume: 2.84m 4:00 PM EDT Sep 18, 2020
After Hours:  $ 4.34 0.00 (0.00%) Volume: 4.05k 7:43 PM EDT Sep 18, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 4.42 4.48 4.34 4.34 2.84m 0.00 0.00% 4.34 12.47m 8,034
09/17/20 4.26 4.40 4.26 4.34 7.38m 0.04 0.93% 4.34 31.8m 10,367
09/16/20 4.35 4.37 4.271 4.30 1.53m -0.02 -0.46% 4.30 6.6m 7,612
09/15/20 4.23 4.35 4.22 4.32 2.71m 0.27 6.67% 4.32 11.7m 9,292
09/14/20 3.98 4.06 3.98 4.05 1.56m 0.20 5.19% 4.05 6.29m 5,211
09/11/20 3.85 3.88 3.80 3.85 940.74k -0.04 -1.03% 3.85 3.61m 4,701
09/10/20 3.91 3.98 3.8301 3.89 2.08m -0.08 -2.02% 3.89 8.13m 8,565
09/09/20 3.87 4.06 3.87 3.97 2m 0.23 6.15% 3.97 7.98m 7,661
09/08/20 3.77 3.83 3.681 3.74 2.9m 0.18 5.06% 3.74 10.93m 11,433
09/04/20 3.52 3.58 3.425 3.56 1.43m 0.08 2.30% 3.56 5.02m 6,981
09/03/20 3.57 3.585 3.46 3.48 2.23m -0.16 -4.40% 3.48 7.78m 10,993
09/02/20 3.64 3.65 3.57 3.64 965.1k 0.00 0.00% 3.64 3.49m 3,983
09/01/20 3.62 3.66 3.61 3.64 1.09m 0.10 2.82% 3.64 3.96m 4,549
08/31/20 3.57 3.57 3.44 3.54 1.84m -0.09 -2.48% 3.54 6.43m 6,929
08/28/20 3.65 3.65 3.58 3.63 1.46m -0.02 -0.55% 3.63 5.27m 5,713
08/27/20 3.75 3.75 3.64 3.65 1.04m -0.11 -2.93% 3.65 3.82m 4,109
08/26/20 3.76 3.785 3.73 3.76 662.54k 0.03 0.80% 3.76 2.5m 2,702
08/25/20 3.74 3.77 3.69 3.73 876.89k -0.06 -1.58% 3.73 3.28m 3,103
08/24/20 3.78 3.85 3.765 3.79 1.14m 0.12 3.27% 3.79 4.33m 3,973
08/21/20 3.67 3.68 3.61 3.67 1.04m 0.01 0.27% 3.67 3.77m 4,196
08/20/20 3.68 3.71 3.62 3.66 1.61m -0.20 -5.18% 3.66 5.9m 5,053
08/19/20 3.93 3.94 3.84 3.86 1.71m -0.14 -3.50% 3.86 6.64m 7,183