United Microelectronics Corporation Historical Stock Prices

UMC 
$1.73
*  
0.01
0.58%
Get UMC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading UMC now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    UMC Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.72  1.75  1.71  1.73 1,174,745
08/28/2015 1.71 1.75 1.71 1.73 1,174,745
08/27/2015 1.7 1.72 1.695 1.72 791,460
08/26/2015 1.66 1.68 1.66 1.67 1,053,325
08/25/2015 1.67 1.69 1.66 1.68 1,225,750
08/24/2015 1.55 1.64 1.42 1.62 2,181,101
08/21/2015 1.65 1.65 1.615 1.63 2,700,114
08/20/2015 1.7 1.7 1.68 1.69 1,518,273
08/19/2015 1.71 1.72 1.69 1.71 1,066,331
08/18/2015 1.74 1.74 1.71 1.72 955,295
08/17/2015 1.75 1.76 1.72 1.75 627,623
08/14/2015 1.76 1.77 1.75 1.76 340,013
08/13/2015 1.78 1.78 1.75 1.75 814,450
08/12/2015 1.76 1.79 1.75 1.79 707,162
08/11/2015 1.77 1.77 1.75 1.75 1,099,051
08/10/2015 1.77 1.83 1.76 1.8 1,748,026
08/07/2015 1.76 1.78 1.75 1.78 552,945
08/06/2015 1.77 1.78 1.7592 1.78 411,542
08/05/2015 1.78 1.79 1.76 1.78 1,178,670
08/04/2015 1.78 1.79 1.75 1.77 1,087,117
08/03/2015 1.79 1.795 1.77 1.79 806,316
07/31/2015 1.79 1.82 1.76 1.8 1,722,061
07/30/2015 1.81 1.82 1.78 1.81 1,865,908
07/29/2015 1.75 1.75 1.71 1.72 4,806,037
07/28/2015 1.73 1.76 1.73 1.75 1,619,819
07/27/2015 1.74 1.75 1.715 1.75 1,429,929
07/24/2015 1.79 1.8 1.76 1.76 632,157
07/23/2015 1.8 1.8 1.77 1.79 1,297,026
07/22/2015 1.88 1.9 1.79 1.79 2,519,659
07/21/2015 1.94 1.94 1.92 1.93 662,767
07/20/2015 1.93 1.94 1.92 1.93 498,244
07/17/2015 1.94 1.95 1.92 1.93 856,864
07/16/2015 1.95 1.96 1.94 1.95 524,314
07/15/2015 1.98 1.985 1.95 1.95 1,515,030
07/14/2015 1.96 1.99 1.94 1.98 1,918,018
07/13/2015 2.01 2.04 1.98 2.02 1,270,821
07/10/2015 2.01 2.02 1.98 2.02 817,734
07/09/2015 1.95 2 1.95 1.97 1,264,803
07/08/2015 2 2 1.9 1.91 1,398,136
07/07/2015 2.04 2.04 2 2.04 1,133,525
07/06/2015 2.05 2.07 2.05 2.06 567,187
07/02/2015 2.07 2.09 2.06 2.09 756,192
07/01/2015 2.08 2.09 2.05 2.05 652,472
06/30/2015 2.06 2.06 2.03 2.05 504,713
06/29/2015 2.06 2.06 2.01 2.02 1,132,284
06/26/2015 2.09 2.1 2.06 2.06 576,081
06/25/2015 2.1301 2.1301 2.1 2.11 1,176,125
06/24/2015 2.1 2.1 2.06 2.08 747,670
06/23/2015 2.1 2.12 2.09 2.12 573,585
06/22/2015 2.06 2.1 2.05 2.08 1,625,039
06/19/2015 2.1 2.11 2 2.01 3,885,479
06/18/2015 2.1 2.11 2.09 2.11 258,292
06/17/2015 2.07 2.11 2.07 2.1 400,414
06/16/2015 2.1 2.11 2.07 2.08 533,160
06/15/2015 2.13 2.13 2.11 2.12 386,435
06/12/2015 2.11 2.12 2.1 2.11 247,497
06/11/2015 2.11 2.11 2.09 2.1 536,016
06/10/2015 2.1 2.15 2.1 2.14 568,118
06/09/2015 2.12 2.12 2.06 2.07 1,517,779
06/08/2015 2.14 2.14 2.1099 2.13 1,303,532
06/05/2015 2.15 2.16 2.13 2.16 706,276
06/04/2015 2.17 2.17 2.15 2.17 840,981
06/03/2015 2.22 2.23 2.19 2.22 1,228,901
06/02/2015 2.2 2.205 2.19 2.2 632,601
06/01/2015 2.23 2.23 2.21 2.22 415,064
05/29/2015 2.27 2.27 2.25 2.25 323,818
05/28/2015 2.26 2.29 2.26 2.29 419,824
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?