Historical Stock Prices

UMC 
$2.23
*  
0.07
3.04%
Get UMC Alerts
*Delayed - data as of Apr. 17, 2015  -  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-JAN-2015 TO 17-APR-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.
04/17/2015 2.27 2.27 2.195 2.23 1,763,971
04/16/2015 2.31 2.32 2.26 2.3 678,603
04/15/2015 2.3 2.35 2.29 2.35 752,444
04/14/2015 2.38 2.39 2.32 2.33 1,221,779
04/13/2015 2.43 2.43 2.4 2.4 330,624
04/10/2015 2.44 2.45 2.42 2.43 439,725
04/09/2015 2.46 2.46 2.43 2.45 613,892
04/08/2015 2.5 2.5 2.46 2.47 338,938
04/07/2015 2.51 2.53 2.49 2.49 581,490
04/06/2015 2.46 2.52 2.45 2.51 1,130,315
04/02/2015 2.42 2.47 2.41 2.47 383,722
04/01/2015 2.41 2.43 2.37 2.38 533,386
03/31/2015 2.41 2.46 2.405 2.44 804,770
03/30/2015 2.45 2.47 2.41 2.42 574,309
03/27/2015 2.36 2.41 2.36 2.41 1,076,083
03/26/2015 2.39 2.39 2.2 2.35 1,165,880
03/25/2015 2.49 2.49 2.36 2.39 1,080,558
03/24/2015 2.49 2.5 2.47 2.48 2,597,866
03/23/2015 2.48 2.5 2.46 2.47 505,630
03/20/2015 2.47 2.5 2.47 2.48 412,828
03/19/2015 2.49 2.5 2.47 2.48 652,370
03/18/2015 2.46 2.5 2.43 2.5 477,082
03/17/2015 2.48 2.48 2.44 2.44 286,705
03/16/2015 2.46 2.49 2.46 2.48 336,802
03/13/2015 2.49 2.49 2.45 2.46 344,024
03/12/2015 2.49 2.51 2.49 2.5 358,249
03/11/2015 2.45 2.48 2.45 2.47 310,430
03/10/2015 2.45 2.47 2.45 2.46 350,956
03/09/2015 2.46 2.47 2.45 2.47 328,665
03/06/2015 2.47 2.51 2.45 2.47 552,231
03/05/2015 2.5 2.5 2.47 2.48 592,228
03/04/2015 2.52 2.52 2.49 2.5 766,292
03/03/2015 2.53 2.53 2.5 2.53 443,642
03/02/2015 2.52 2.54 2.5 2.52 715,845
02/27/2015 2.52 2.54 2.51 2.51 571,162
02/26/2015 2.54 2.54 2.5 2.52 244,122
02/25/2015 2.49 2.55 2.46 2.54 1,092,193
02/24/2015 2.46 2.47 2.46 2.47 612,497
02/23/2015 2.47 2.47 2.4401 2.47 487,673
02/20/2015 2.43 2.47 2.43 2.47 400,984
02/19/2015 2.47 2.47 2.435 2.45 151,688
02/18/2015 2.46 2.47 2.45 2.47 199,741
02/17/2015 2.47 2.47 2.46 2.46 242,999
02/13/2015 2.48 2.48 2.46 2.48 813,157
02/12/2015 2.5 2.5 2.47 2.48 462,465
02/11/2015 2.47 2.49 2.46 2.49 1,001,969
02/10/2015 2.44 2.45 2.43 2.45 343,388
02/09/2015 2.49 2.49 2.42 2.43 871,819
02/06/2015 2.48 2.5 2.46 2.46 1,050,503
02/05/2015 2.49 2.5 2.48 2.5 693,509
02/04/2015 2.48 2.5 2.47 2.48 3,471,048
02/03/2015 2.48 2.5 2.46 2.48 977,539
02/02/2015 2.41 2.48 2.41 2.48 642,978
01/30/2015 2.42 2.42 2.38 2.38 471,420
01/29/2015 2.45 2.45 2.4 2.43 434,709
01/28/2015 2.51 2.53 2.47 2.48 1,740,488
01/27/2015 2.46 2.46 2.43 2.46 1,924,182
01/26/2015 2.47 2.485 2.45 2.48 699,865
01/23/2015 2.47 2.49 2.45 2.49 1,834,139
01/22/2015 2.43 2.48 2.41 2.48 500,794
01/21/2015 2.38 2.41 2.36 2.41 589,488
01/20/2015 2.37 2.39 2.35 2.38 829,820
*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?