United Microelectronics Corporation Historical Stock Prices

UMC 
$2.18
*  
0.03
1.4%
Get UMC Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading UMC now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.17  2.19  2.15  2.18 396,255
12/17/2014 2.1 2.15 2.1 2.15 334,750
12/16/2014 2.15 2.18 2.14 2.15 430,600
12/15/2014 2.21 2.24 2.21 2.21 655,802
12/12/2014 2.14 2.16 2.12 2.16 289,719
12/11/2014 2.14 2.17 2.14 2.15 199,984
12/10/2014 2.18 2.18 2.14 2.14 296,637
12/09/2014 2.18 2.2 2.16 2.2 360,856
12/08/2014 2.2 2.235 2.17 2.18 1,265,976
12/05/2014 2.21 2.22 2.2 2.22 371,763
12/04/2014 2.21 2.24 2.207 2.22 992,897
12/03/2014 2.19 2.21 2.17 2.19 269,705
12/02/2014 2.13 2.16 2.13 2.14 211,032
12/01/2014 2.16 2.16 2.13 2.14 153,882
11/28/2014 2.17 2.18 2.15 2.16 155,508
11/26/2014 2.19 2.2 2.18 2.2 271,553
11/25/2014 2.2 2.21 2.18 2.18 834,819
11/24/2014 2.2 2.2 2.175 2.18 211,526
11/21/2014 2.23 2.23 2.2 2.21 221,489
11/20/2014 2.2 2.23 2.19 2.21 504,804
11/19/2014 2.13 2.15 2.12 2.15 243,718
11/18/2014 2.11 2.12 2.1 2.12 125,570
11/17/2014 2.13 2.13 2.113 2.12 224,138
11/14/2014 2.14 2.16 2.1399 2.16 522,526
11/13/2014 2.15 2.15 2.13 2.13 246,430
11/12/2014 2.14 2.16 2.122 2.15 344,565
11/11/2014 2.16 2.17 2.15 2.16 365,562
11/10/2014 2.18 2.2169 2.14 2.17 1,772,093
11/07/2014 2.13 2.14 2.12 2.13 146,043
11/06/2014 2.16 2.16 2.14 2.14 415,035
11/05/2014 2.17 2.18 2.15 2.17 984,102
11/04/2014 2.16 2.19 2.13 2.16 1,340,472
11/03/2014 2.18 2.19 2.17 2.18 713,722
10/31/2014 2.15 2.2 2.15 2.19 1,647,144
10/30/2014 2.13 2.16 2.12 2.14 1,523,447
10/29/2014 2.02 2.18 2.02 2.15 1,419,469
10/28/2014 2.01 2.02 2 2.01 655,084
10/27/2014 1.99 2 1.98 1.99 287,269
10/24/2014 1.98 2.01 1.98 2.01 1,021,566
10/23/2014 2 2.01 1.99 2.01 510,995
10/22/2014 1.99 2 1.98 1.99 1,863,927
10/21/2014 1.98 1.99 1.96 1.98 1,345,580
10/20/2014 1.99 1.99 1.9701 1.98 209,671
10/17/2014 1.98 1.99 1.96 1.97 391,251
10/16/2014 1.97 2 1.96 2 363,861
10/15/2014 1.96 2.01 1.96 2 586,291
10/14/2014 1.98 2 1.97 1.99 685,911
10/13/2014 1.97 1.99 1.94 1.95 526,286
10/10/2014 2.02 2.02 1.97 1.99 2,008,732
10/09/2014 2.06 2.06 2.02 2.03 274,756
10/08/2014 2.05 2.08 2.04 2.07 427,084
10/07/2014 2.02 2.05 2.02 2.03 736,312
10/06/2014 2.08 2.08 2.04 2.04 611,422
10/03/2014 2.03 2.08 2.03 2.06 602,969
10/02/2014 1.99 2.02 1.99 2.01 1,255,397
10/01/2014 1.99 1.99 1.96 1.96 832,141
09/30/2014 2.01 2.01 1.99 1.99 595,779
09/29/2014 2.03 2.03 2 2.01 1,112,796
09/26/2014 2.03 2.04 2.02 2.04 593,449
09/25/2014 2.04 2.05 2.02 2.03 1,198,656
09/24/2014 2.05 2.07 2.05 2.06 828,554
09/23/2014 2.05 2.06 2.04 2.05 655,220
09/22/2014 2.06 2.06 2.03 2.04 726,771
09/19/2014 2.09 2.1 2.06 2.07 666,832
09/18/2014 2.09 2.09 2.06 2.07 706,400
09/17/2014 2.07 2.09 2.07 2.09 474,647
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?