Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

8.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 8.420 8.460 8.270 8.290 15,226,898 -0.13(-1.54%)
Sep 30, 2024 8.560 8.605 8.370 8.420 10,739,079 -0.31(-3.55%)
Sep 27, 2024 8.820 8.850 8.720 8.730 11,646,390 -0.11(-1.24%)
Sep 26, 2024 8.770 8.860 8.650 8.840 15,296,128 +0.15(+1.73%)
Sep 25, 2024 8.630 8.720 8.620 8.690 8,947,484 +0.08(+0.93%)
Sep 24, 2024 8.580 8.630 8.530 8.610 11,892,702 +0.07(+0.82%)
Sep 23, 2024 8.410 8.540 8.400 8.540 9,147,589 +0.15(+1.79%)
Sep 20, 2024 8.420 8.470 8.310 8.390 17,314,044 -0.13(-1.53%)
Sep 19, 2024 8.510 8.597 8.410 8.520 16,455,373 +0.17(+2.04%)
Sep 18, 2024 8.420 8.550 8.340 8.350 11,727,807 -0.10(-1.18%)
Sep 17, 2024 8.530 8.545 8.385 8.450 10,395,597 -0.04(-0.47%)
Sep 16, 2024 8.520 8.530 8.400 8.490 9,239,686 -0.08(-0.93%)
Sep 13, 2024 8.590 8.600 8.495 8.570 10,388,851 -0.05(-0.58%)
Sep 12, 2024 8.670 8.680 8.545 8.620 17,251,594 -0.13(-1.49%)
Sep 11, 2024 8.410 8.765 8.370 8.750 17,701,968 +0.38(+4.54%)
Sep 10, 2024 8.410 8.410 8.195 8.370 10,145,217 -0.06(-0.71%)
Sep 09, 2024 8.350 8.440 8.350 8.430 10,753,013 +0.15(+1.81%)
Sep 06, 2024 8.530 8.545 8.215 8.280 18,934,832 -0.18(-2.13%)
Sep 05, 2024 8.310 8.575 8.310 8.460 17,404,642 +0.13(+1.56%)
Sep 04, 2024 8.200 8.400 8.200 8.330 16,335,680 +0.09(+1.09%)
Sep 03, 2024 8.600 8.640 8.210 8.240 21,009,996 -0.53(-6.04%)
Aug 30, 2024 8.740 8.805 8.675 8.770 9,800,173 +0.11(+1.27%)
Aug 29, 2024 8.620 8.800 8.620 8.660 12,367,713 +0.06(+0.70%)
Aug 28, 2024 8.620 8.705 8.530 8.600 10,422,799 -0.02(-0.23%)
Aug 27, 2024 8.500 8.640 8.420 8.620 8,945,551 +0.02(+0.23%)
Aug 26, 2024 8.710 8.735 8.580 8.600 13,457,335 -0.20(-2.27%)
Aug 23, 2024 8.710 8.870 8.710 8.800 11,820,665 +0.15(+1.73%)
Aug 22, 2024 8.910 8.910 8.630 8.650 13,461,393 -0.24(-2.70%)
Aug 21, 2024 8.800 8.950 8.790 8.890 10,713,343 +0.12(+1.37%)
Aug 20, 2024 8.800 8.855 8.735 8.770 10,094,566 -0.12(-1.35%)
Aug 19, 2024 8.700 8.890 8.700 8.890 13,021,340 +0.19(+2.18%)
Aug 16, 2024 8.710 8.780 8.670 8.700 11,220,328 -0.07(-0.80%)
Aug 15, 2024 8.680 8.800 8.610 8.770 18,627,852 +0.05(+0.57%)
Aug 14, 2024 8.730 8.770 8.650 8.720 12,021,723 -0.01(-0.11%)
Aug 13, 2024 8.560 8.730 8.515 8.730 12,975,827 +0.22(+2.59%)
Aug 12, 2024 8.470 8.550 8.400 8.510 13,593,084 +0.07(+0.83%)
Aug 09, 2024 8.440 8.500 8.330 8.440 14,593,746 -0.04(-0.47%)
Aug 08, 2024 8.130 8.510 8.105 8.480 19,329,626 +0.53(+6.67%)
Aug 07, 2024 8.240 8.290 7.940 7.950 11,923,784 -0.05(-0.62%)
Aug 06, 2024 7.850 8.135 7.840 8.000 16,410,243 +0.15(+1.91%)
Aug 05, 2024 7.480 7.965 7.380 7.850 20,506,756 -0.03(-0.38%)
Aug 02, 2024 7.930 8.000 7.765 7.880 19,692,096 -0.20(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.