Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

United Microelectronics Corporation (NEW) Common Stock (NY:UMC)

9.970 -0.080 (-0.80%)

Streaming Delayed Price Updated: 9:53 AM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	10.00	10.16	9.930	10.05	8,122,103	-0.01(-0.10%)
Feb 06, 2026	10.06	10.20	9.985	10.06	14,596,470	+0.09(+0.90%)
Feb 05, 2026	9.745	10.03	9.710	9.970	8,584,772	+0.02(+0.20%)
Feb 04, 2026	10.02	10.12	9.775	9.950	14,194,888	+0.10(+1.02%)
Feb 03, 2026	9.810	9.890	9.650	9.850	13,433,886	-0.19(-1.89%)
Feb 02, 2026	9.770	10.10	9.690	10.04	10,519,696	-0.14(-1.38%)
Jan 30, 2026	10.15	10.45	10.07	10.18	17,812,708	-0.40(-3.78%)
Jan 29, 2026	10.71	10.79	10.37	10.58	14,386,927	-0.80(-7.03%)
Jan 28, 2026	11.45	11.86	11.22	11.38	25,787,056	-1.10(-8.81%)
Jan 27, 2026	12.52	12.68	12.22	12.48	26,894,360	+1.15(+10.15%)
Jan 26, 2026	11.20	11.42	11.13	11.33	19,386,668	+0.79(+7.50%)
Jan 23, 2026	10.30	10.56	10.26	10.54	12,720,221	-0.36(-3.30%)
Jan 22, 2026	10.83	10.94	10.78	10.90	8,569,729	-0.23(-2.07%)
Jan 21, 2026	10.85	11.20	10.85	11.13	19,430,956	+0.35(+3.25%)
Jan 20, 2026	10.60	10.93	10.55	10.78	24,405,314	+1.48(+15.91%)
Jan 16, 2026	9.260	9.370	9.150	9.300	14,269,562	+0.53(+6.04%)
Jan 15, 2026	8.870	8.940	8.755	8.770	10,910,803	-0.02(-0.23%)
Jan 14, 2026	8.580	8.800	8.520	8.790	10,692,771	+0.13(+1.50%)
Jan 13, 2026	8.800	8.815	8.640	8.660	7,586,792	-0.19(-2.15%)
Jan 12, 2026	8.760	8.890	8.760	8.850	6,417,206	+0.06(+0.68%)
Jan 09, 2026	8.810	8.855	8.660	8.790	11,347,623	+0.24(+2.81%)
Jan 08, 2026	8.560	8.720	8.470	8.550	11,429,662	-0.38(-4.26%)
Jan 07, 2026	8.910	9.110	8.780	8.930	21,008,976	+0.81(+9.98%)
Jan 06, 2026	7.850	8.150	7.840	8.120	16,423,398	+0.35(+4.50%)
Jan 05, 2026	7.790	7.805	7.695	7.770	10,479,830	-0.07(-0.89%)
Jan 02, 2026	7.850	7.900	7.760	7.840	11,607,712	-0.02(-0.25%)
Dec 31, 2025	7.920	7.955	7.840	7.860	3,868,192	-0.10(-1.26%)
Dec 30, 2025	7.980	8.000	7.935	7.960	2,978,121	-0.01(-0.13%)
Dec 29, 2025	7.920	7.970	7.904	7.970	3,627,884	-0.05(-0.62%)
Dec 26, 2025	7.990	8.060	7.990	8.020	3,973,393	+0.02(+0.25%)
Dec 24, 2025	7.970	8.015	7.935	8.000	5,510,493	+0.03(+0.38%)
Dec 23, 2025	8.040	8.050	7.920	7.970	5,376,399	-0.16(-1.97%)
Dec 22, 2025	8.120	8.150	8.085	8.130	4,570,129	+0.03(+0.37%)
Dec 19, 2025	8.090	8.170	8.085	8.100	13,175,189	+0.03(+0.37%)
Dec 18, 2025	8.050	8.115	8.005	8.070	9,019,412	+0.07(+0.88%)
Dec 17, 2025	8.080	8.160	7.975	8.000	10,217,448	+0.11(+1.39%)
Dec 16, 2025	7.900	7.940	7.835	7.890	8,830,795	+0.05(+0.64%)
Dec 15, 2025	7.920	7.950	7.830	7.840	6,915,484	-0.03(-0.38%)
Dec 12, 2025	7.880	7.890	7.795	7.870	15,394,667	-0.02(-0.25%)
Dec 11, 2025	7.910	7.910	7.780	7.890	8,398,461	-0.11(-1.38%)
Dec 10, 2025	7.970	8.050	7.950	8.000	9,227,877	-0.09(-1.11%)
Dec 09, 2025	8.020	8.100	7.970	8.090	8,896,272	+0.04(+0.50%)
Dec 08, 2025	8.020	8.075	7.980	8.050	8,420,445	+0.03(+0.37%)
Dec 05, 2025	7.900	8.060	7.880	8.020	10,655,840	+0.15(+1.91%)
Dec 04, 2025	7.780	7.935	7.775	7.870	8,899,468	+0.02(+0.25%)
Dec 03, 2025	7.670	7.870	7.655	7.850	9,592,891	+0.07(+0.90%)
Dec 02, 2025	7.550	7.795	7.550	7.780	9,486,401	+0.25(+3.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

United Microelectronics Corporation (NEW) Common Stock (NY:UMC)

Historical Prices