STOCKS RISE AMID WEAKER-THAN-EXPECTED Q3 GDP, DROP IN JOBLESS CLAIMS

Investors looking ahead to more earnings reports today from companies including Apple and Amazon

United Microelectronics Corporation (UMC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.42-0.44 (-4.10%)

As of 12:46PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 28, 2021	10.70	10.74	10.26	10.41	10.41	8,358,644
Oct. 27, 2021	11.00	11.39	10.60	10.86	10.86	15,675,900
Oct. 26, 2021	10.69	10.90	10.68	10.69	10.69	14,691,400
Oct. 25, 2021	10.57	10.57	10.47	10.48	10.48	8,176,100
Oct. 22, 2021	10.34	10.42	10.23	10.25	10.25	6,076,000
Oct. 21, 2021	10.38	10.42	10.30	10.37	10.37	5,442,400
Oct. 20, 2021	10.50	10.50	10.39	10.42	10.42	5,781,000
Oct. 19, 2021	10.61	10.68	10.56	10.62	10.62	7,444,300
Oct. 18, 2021	10.33	10.39	10.20	10.38	10.38	6,549,700
Oct. 15, 2021	10.54	10.55	10.32	10.39	10.39	7,171,000
Oct. 14, 2021	10.42	10.43	10.20	10.24	10.24	7,041,900
Oct. 13, 2021	10.13	10.24	10.07	10.16	10.16	5,901,800
Oct. 12, 2021	10.53	10.53	10.17	10.34	10.34	11,540,800
Oct. 11, 2021	10.71	10.83	10.60	10.61	10.61	5,837,600
Oct. 08, 2021	10.84	10.87	10.69	10.75	10.75	6,290,600
Oct. 07, 2021	11.03	11.11	10.95	10.96	10.96	9,490,700
Oct. 06, 2021	10.65	10.66	10.41	10.53	10.53	13,126,400
Oct. 05, 2021	10.90	10.95	10.83	10.89	10.89	7,550,500
Oct. 04, 2021	11.00	11.00	10.64	10.69	10.69	9,551,300
Oct. 01, 2021	11.31	11.35	11.15	11.30	11.30	5,931,900
Sep. 30, 2021	11.48	11.53	11.38	11.43	11.43	5,227,100
Sep. 29, 2021	11.43	11.50	11.29	11.32	11.32	5,837,600
Sep. 28, 2021	11.75	11.76	11.49	11.53	11.53	6,421,800
Sep. 27, 2021	11.85	11.98	11.81	11.90	11.90	2,663,300
Sep. 24, 2021	12.01	12.11	11.89	11.99	11.99	4,363,400
Sep. 23, 2021	11.88	11.91	11.78	11.87	11.87	6,055,000
Sep. 22, 2021	11.60	11.79	11.54	11.74	11.74	5,075,900
Sep. 21, 2021	11.50	11.51	11.32	11.38	11.38	3,638,400
Sep. 20, 2021	11.31	11.52	11.23	11.42	11.42	7,591,500
Sep. 17, 2021	11.90	11.93	11.71	11.73	11.73	5,930,900
Sep. 16, 2021	11.97	12.08	11.90	12.03	12.03	4,971,300
Sep. 15, 2021	11.98	11.99	11.84	11.97	11.97	3,348,800
Sep. 14, 2021	12.01	12.08	11.92	11.96	11.96	5,143,100
Sep. 13, 2021	12.20	12.22	12.04	12.17	12.17	4,215,900
Sep. 10, 2021	12.36	12.54	12.22	12.22	12.22	5,046,800
Sep. 09, 2021	12.15	12.28	12.09	12.14	12.14	5,261,700
Sep. 08, 2021	11.96	11.96	11.75	11.84	11.84	7,684,700
Sep. 07, 2021	12.50	12.50	12.11	12.25	12.25	8,810,600
Sep. 03, 2021	12.42	12.62	12.21	12.50	12.50	13,023,400
Sep. 02, 2021	11.79	11.90	11.71	11.75	11.75	8,398,500
Sep. 01, 2021	11.50	11.97	11.49	11.85	11.85	13,070,900
Aug. 31, 2021	11.40	11.49	11.31	11.37	11.37	6,327,000
Aug. 30, 2021	11.44	11.44	11.27	11.35	11.35	4,287,100
Aug. 27, 2021	11.16	11.34	11.12	11.29	11.29	7,608,000
Aug. 26, 2021	11.11	11.20	11.00	11.11	11.11	8,721,400
Aug. 25, 2021	10.97	11.37	10.93	11.26	11.26	12,688,400
Aug. 24, 2021	10.58	10.72	10.56	10.68	10.68	9,962,900
Aug. 23, 2021	10.57	10.69	10.48	10.60	10.60	11,934,000
Aug. 20, 2021	10.08	10.57	10.05	10.37	10.37	11,505,400
Aug. 19, 2021	9.89	10.24	9.82	10.20	10.20	8,878,300
Aug. 18, 2021	10.38	10.53	10.22	10.23	10.23	8,368,500
Aug. 17, 2021	10.07	10.13	9.94	10.04	10.04	8,413,600
Aug. 16, 2021	10.31	10.35	10.25	10.33	10.33	2,600,900
Aug. 13, 2021	10.53	10.55	10.23	10.42	10.42	9,024,700
Aug. 12, 2021	10.85	10.94	10.71	10.93	10.93	3,325,500
Aug. 11, 2021	10.91	10.95	10.71	10.84	10.84	4,383,900
Aug. 10, 2021	10.90	10.92	10.69	10.83	10.83	7,899,900
Aug. 09, 2021	11.26	11.29	11.14	11.20	11.20	4,789,300
Aug. 06, 2021	11.26	11.38	11.14	11.33	11.33	7,491,600
Aug. 05, 2021	11.42	11.71	11.38	11.55	11.55	10,753,300
Aug. 04, 2021	10.84	11.01	10.83	10.95	10.95	6,782,000
Aug. 03, 2021	10.60	10.71	10.55	10.65	10.65	5,957,700
Aug. 02, 2021	10.46	10.46	10.26	10.29	10.29	8,646,700
Jul. 30, 2021	10.20	10.59	10.16	10.53	10.53	9,658,300
Jul. 29, 2021	9.74	10.25	9.72	10.19	10.19	17,667,400
Jul. 28, 2021	9.27	9.55	9.24	9.47	9.47	10,036,800
Jul. 27, 2021	9.45	9.48	9.06	9.23	9.23	10,283,000
Jul. 26, 2021	9.48	9.59	9.44	9.49	9.49	4,363,400
Jul. 23, 2021	9.41	9.50	9.37	9.43	9.43	4,096,100
Jul. 22, 2021	9.29	9.50	9.27	9.43	9.43	8,455,200
Jul. 21, 2021	8.94	9.20	8.92	9.16	9.16	9,659,500
Jul. 21, 2021	0.285 Dividend
Jul. 20, 2021	9.31	9.47	9.18	9.35	9.07	5,920,600
Jul. 19, 2021	9.19	9.27	9.13	9.27	8.99	5,413,600
Jul. 16, 2021	9.54	9.62	9.37	9.43	9.14	5,718,800
Jul. 15, 2021	9.81	9.83	9.24	9.47	9.18	13,967,400
Jul. 14, 2021	9.85	9.88	9.70	9.70	9.40	6,502,900
Jul. 13, 2021	9.63	9.90	9.62	9.82	9.52	8,055,300
Jul. 12, 2021	9.54	9.66	9.49	9.64	9.35	4,691,000
Jul. 09, 2021	9.38	9.59	9.32	9.53	9.24	5,631,000
Jul. 08, 2021	9.21	9.36	9.17	9.32	9.04	5,802,300
Jul. 07, 2021	9.56	9.58	9.35	9.41	9.12	4,380,700
Jul. 06, 2021	9.45	9.49	9.28	9.42	9.13	3,472,100
Jul. 02, 2021	9.40	9.45	9.37	9.40	9.11	3,209,400
Jul. 01, 2021	9.37	9.38	9.22	9.27	8.99	4,251,900
Jun. 30, 2021	9.51	9.52	9.42	9.45	9.16	2,846,700
Jun. 29, 2021	9.50	9.58	9.44	9.58	9.29	2,856,100
Jun. 28, 2021	9.39	9.55	9.38	9.50	9.21	3,747,700
Jun. 25, 2021	9.52	9.54	9.41	9.43	9.14	3,485,600
Jun. 24, 2021	9.47	9.57	9.46	9.54	9.25	4,025,800
Jun. 23, 2021	9.41	9.47	9.28	9.28	9.00	4,448,600
Jun. 22, 2021	9.21	9.21	9.04	9.15	8.87	4,821,000
Jun. 21, 2021	9.20	9.27	9.08	9.27	8.99	4,574,900
Jun. 18, 2021	9.40	9.41	9.15	9.16	8.88	14,930,000
Jun. 17, 2021	9.53	9.74	9.51	9.64	9.35	6,954,600
Jun. 16, 2021	9.52	9.54	9.35	9.40	9.11	3,918,300
Jun. 15, 2021	9.71	9.80	9.54	9.56	9.27	3,944,500
Jun. 14, 2021	9.45	9.53	9.41	9.52	9.23	3,757,800
Jun. 11, 2021	9.40	9.48	9.36	9.46	9.17	3,185,000
Jun. 10, 2021	9.38	9.57	9.34	9.49	9.20	7,024,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,195.84+240.85(+1.15%)

S&P 5004,586.94+35.26(+0.77%)

DOW35,648.96+158.27(+0.45%)

CAD/USD0.8100+0.0010(+0.12%)

CRUDE OIL81.83-0.83(-1.00%)

BTC-CAD75,584.67+2,366.60(+3.23%)

STOCKS RISE AMID WEAKER-THAN-EXPECTED Q3 GDP, DROP IN JOBLESS CLAIMS

United Microelectronics Corporation (UMC)

S&P/TSX
21,195.84
+240.85(+1.15%)

S&P 500
4,586.94
+35.26(+0.77%)

DOW
35,648.96
+158.27(+0.45%)

CAD/USD
0.8100
+0.0010(+0.12%)

CRUDE OIL
81.83
-0.83(-1.00%)

BTC-CAD
75,584.67
+2,366.60(+3.23%)