UMC

United Microelectronics Corp

$2.02 0.02 (1.00%)
17:49 EDT UMC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.08 (4.11%)
P/E:       -
Market Cap:       4.86B
EPS:       -
Volume:       166,771
Day's Range:       2.00 - 2.03
52wk Range:       1.64 - 3.14
Previous Close:       2.02
Historical Data for UMC
Date Open High Low Volume Close Change %
05/24/19 2.02 2.03 2.00 166,771 2.02 0.02   1.00%
05/23/19 1.98 2.00 1.97 441,485 2.00 0.01   0.50%
05/22/19 2.01 2.03 1.99 319,097 1.99 -0.02   -1.00%
05/21/19 2.03 2.03 1.99 1,111,219 2.01 0.04   2.03%
05/20/19 2.00 2.00 1.96 655,027 1.97 -0.06   -2.96%
05/17/19 2.02 2.04 2.02 371,400 2.03 -0.01   -0.49%
05/16/19 2.08 2.08 2.04 182,646 2.04 -0.01   -0.49%
05/15/19 2.06 2.07 2.05 114,962 2.05 -0.02   -0.97%
05/14/19 2.07 2.09 2.05 397,436 2.07 0.01   0.49%
05/13/19 2.06 2.08 2.02 386,985 2.06 -0.06   -2.83%
05/10/19 2.09 2.14 2.08 493,700 2.12 0.02   0.95%
05/09/19 2.12 2.12 2.08 732,219 2.10 -0.08   -3.67%
05/08/19 2.14 2.18 2.14 357,462 2.18 0.03   1.40%
05/07/19 2.16 2.17 2.15 426,256 2.15 -0.02   -0.92%
05/06/19 2.13 2.18 2.10 1,286,259 2.17 -0.05   -2.25%
05/03/19 2.21 2.23 2.21 359,600 2.22 0.05   2.30%
05/02/19 2.16 2.18 2.16 282,218 2.17 0.00   0.00%
05/01/19 2.18 2.18 2.16 187,516 2.17 0.00   0.00%
04/30/19 2.18 2.19 2.15 303,341 2.17 0.00   0.00%
04/29/19 2.18 2.18 2.16 382,260 2.17 -0.01   -0.46%
04/26/19 2.21 2.28 2.18 1,343,400 2.18 0.05   2.35%
04/25/19 2.11 2.14 2.10 863,337 2.13 0.13   6.50%
04/24/19 1.89 2.07 1.89 2,048,774 2.00 0.07   3.63%
04/23/19 1.91 1.93 1.90 441,188 1.93 0.03   1.58%
04/22/19 1.92 1.92 1.89 224,223 1.90 -0.03   -1.55%
04/18/19 1.94 1.95 1.91 303,900 1.93 -0.03   -1.53%
04/17/19 1.95 1.97 1.95 285,203 1.96 0.02   1.03%
04/16/19 1.94 1.96 1.93 174,018 1.94 0.01   0.52%
04/15/19 1.95 1.96 1.93 427,779 1.93 -0.04   -2.03%
04/12/19 1.95 1.98 1.95 194,700 1.97 0.03   1.55%
04/11/19 1.95 1.96 1.94 710,151 1.94 -0.04   -2.02%
04/10/19 1.98 1.99 1.96 313,370 1.98 -0.01   -0.50%
04/09/19 1.94 2.01 1.94 1,370,407 1.99 0.08   4.19%
04/08/19 1.90 1.91 1.89 325,035 1.91 0.04   2.14%
04/05/19 1.87 1.87 1.86 139,700 1.87 0.00   0.00%
04/04/19 1.87 1.88 1.86 348,881 1.87 0.00   0.00%
04/03/19 1.86 1.87 1.86 254,395 1.87 0.00   0.00%
04/02/19 1.87 1.89 1.85 270,015 1.87 -0.01   -0.53%
04/01/19 1.88 1.88 1.85 342,097 1.88 0.00   0.00%
03/29/19 1.88 1.88 1.86 193,900 1.88 0.00   0.00%
03/28/19 1.86 1.88 1.85 489,894 1.88 0.02   1.08%
03/27/19 1.86 1.87 1.86 370,362 1.86 -0.01   -0.53%
03/26/19 1.87 1.89 1.86 282,769 1.87 -0.01   -0.53%
03/25/19 1.87 1.89 1.86 396,504 1.88 0.00   0.00%
03/22/19 1.88 1.91 1.86 332,900 1.88 -0.01   -0.53%
03/21/19 1.85 1.89 1.85 473,565 1.89 0.03   1.61%
03/20/19 1.84 1.88 1.82 602,441 1.86 0.00   0.00%
03/19/19 1.86 1.87 1.85 229,465 1.86 0.01   0.54%
03/18/19 1.85 1.87 1.84 701,379 1.85 0.02   1.09%
03/15/19 1.87 1.88 1.83 2,707,300 1.83 -0.01   -0.54%
03/14/19 1.85 1.86 1.83 1,098,507 1.84 -0.02   -1.08%
03/13/19 1.87 1.88 1.86 600,654 1.86 -0.03   -1.59%
03/12/19 1.88 1.89 1.87 363,219 1.89 0.02   1.07%
03/11/19 1.86 1.88 1.85 632,818 1.87 -0.01   -0.53%
03/08/19 1.88 1.88 1.87 432,500 1.88 -0.04   -2.08%
03/07/19 1.90 1.92 1.88 825,855 1.92 0.03   1.59%
03/06/19 1.89 1.91 1.87 515,194 1.89 -0.01   -0.53%
03/05/19 1.87 1.90 1.87 263,119 1.90 0.04   2.15%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!