Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Microelectronics Corp ADR
(NY:
UMC
)
8.150
+0.310 (+3.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
1.500
1.535
1.500
1.528
2,360,527
+0.03(+2.34%)
Oct 30, 2014
1.486
1.507
1.479
1.493
2,098,061
-0.01(-0.47%)
Oct 29, 2014
1.410
1.521
1.410
1.500
2,034,245
+0.10(+6.97%)
Oct 28, 2014
1.403
1.410
1.396
1.403
938,803
+0.01(+1.01%)
Oct 27, 2014
1.389
1.403
1.403
1.389
411,686
-0.01(-1.00%)
Oct 24, 2014
1.382
1.403
1.382
1.403
1,464,009
+0.00(+0.00%)
Oct 23, 2014
1.396
1.403
1.389
1.403
732,308
+0.01(+1.01%)
Oct 22, 2014
1.389
1.396
1.382
1.389
2,671,199
+0.01(+0.50%)
Oct 21, 2014
1.382
1.389
1.368
1.382
1,928,355
+0.00(+0.00%)
Oct 20, 2014
1.389
1.389
1.382
1.382
300,480
+0.01(+0.51%)
Oct 17, 2014
1.382
1.389
1.368
1.375
560,703
-0.02(-1.50%)
Oct 16, 2014
1.375
1.389
1.368
1.396
521,450
+0.00(+0.00%)
Oct 15, 2014
1.368
1.403
1.368
1.396
840,215
+0.01(+0.50%)
Oct 14, 2014
1.382
1.396
1.375
1.389
982,981
+0.03(+2.05%)
Oct 13, 2014
1.375
1.389
1.354
1.361
754,222
-0.03(-2.01%)
Oct 10, 2014
1.410
1.410
1.375
1.389
2,878,720
-0.03(-1.97%)
Oct 09, 2014
1.437
1.437
1.410
1.417
393,753
-0.03(-1.93%)
Oct 08, 2014
1.430
1.451
1.423
1.444
612,055
+0.03(+1.97%)
Oct 07, 2014
1.410
1.430
1.410
1.417
1,055,211
-0.01(-0.49%)
Oct 06, 2014
1.451
1.451
1.423
1.423
876,230
-0.01(-0.97%)
Oct 03, 2014
1.417
1.451
1.417
1.437
864,116
+0.03(+2.49%)
Oct 02, 2014
1.389
1.410
1.389
1.403
1,799,113
+0.03(+2.55%)
Oct 01, 2014
1.389
1.389
1.368
1.368
1,192,543
-0.02(-1.51%)
Sep 30, 2014
1.403
1.403
1.389
1.389
853,812
-0.01(-1.00%)
Sep 29, 2014
1.417
1.417
1.396
1.403
1,594,751
-0.02(-1.47%)
Sep 26, 2014
1.417
1.423
1.410
1.423
850,473
+0.01(+0.49%)
Sep 25, 2014
1.423
1.430
1.410
1.417
1,717,797
-0.02(-1.46%)
Sep 24, 2014
1.430
1.444
1.430
1.437
1,187,403
+0.01(+0.49%)
Sep 23, 2014
1.430
1.437
1.423
1.430
938,997
+0.01(+0.49%)
Sep 22, 2014
1.437
1.437
1.417
1.423
1,041,537
-0.02(-1.45%)
Sep 19, 2014
1.458
1.465
1.437
1.444
955,639
+0.00(+0.00%)
Sep 18, 2014
1.458
1.458
1.437
1.444
1,012,344
-0.01(-0.96%)
Sep 17, 2014
1.444
1.458
1.444
1.458
680,218
+0.03(+2.45%)
Sep 16, 2014
1.430
1.430
1.417
1.423
1,316,841
-0.03(-1.92%)
Sep 15, 2014
1.465
1.465
1.444
1.451
899,577
-0.02(-1.42%)
Sep 12, 2014
1.472
1.486
1.465
1.472
2,062,079
-0.01(-0.94%)
Sep 11, 2014
1.479
1.493
1.479
1.486
547,264
+0.00(+0.00%)
Sep 10, 2014
1.521
1.528
1.486
1.486
1,458,453
-0.04(-2.74%)
Sep 09, 2014
1.521
1.535
1.521
1.528
237,009
+0.01(+0.46%)
Sep 08, 2014
1.528
1.535
1.521
1.521
343,291
-0.01(-0.46%)
Sep 05, 2014
1.535
1.535
1.528
1.528
535,355
-0.01(-0.45%)
Sep 04, 2014
1.528
1.542
1.528
1.535
598,539
+0.01(+0.92%)
Sep 03, 2014
1.535
1.542
1.521
1.521
266,315
-0.01(-0.46%)
Sep 02, 2014
1.549
1.556
1.528
1.528
476,552
-0.02(-1.35%)
Aug 29, 2014
1.549
1.549
1.549
1.549
1,120,543
+0.01(+0.45%)
Aug 28, 2014
1.528
1.549
1.521
1.542
1,157,950
+0.01(+0.91%)
Aug 27, 2014
1.542
1.542
1.521
1.528
1,732,376
+0.00(+0.00%)
Aug 26, 2014
1.542
1.542
1.521
1.528
838,654
+0.01(+0.92%)
Aug 25, 2014
1.528
1.535
1.514
1.514
1,400,900
+0.00(+0.00%)
Aug 22, 2014
1.542
1.549
1.514
1.514
1,740,515
+0.00(+0.00%)
Aug 21, 2014
1.528
1.535
1.515
1.514
855,734
-0.02(-1.36%)
Aug 20, 2014
1.514
1.535
1.507
1.535
840,258
+0.02(+1.38%)
Aug 19, 2014
1.486
1.514
1.472
1.514
6,219,897
+0.04(+2.84%)
Aug 18, 2014
1.479
1.486
1.472
1.472
2,404,761
-0.01(-0.47%)
Aug 15, 2014
1.493
1.493
1.486
1.479
2,034,080
-0.01(-0.47%)
Aug 14, 2014
1.500
1.507
1.472
1.486
3,910,743
+0.00(+0.00%)
Aug 13, 2014
1.479
1.500
1.479
1.486
2,333,394
+0.01(+0.95%)
Aug 12, 2014
1.479
1.479
1.444
1.472
1,642,661
-0.01(-0.94%)
Aug 11, 2014
1.472
1.490
1.465
1.486
2,923,421
+0.02(+1.43%)
Aug 08, 2014
1.472
1.479
1.465
1.465
2,274,051
-0.01(-0.94%)
Aug 07, 2014
1.493
1.504
1.465
1.479
4,658,813
-0.01(-0.93%)
Aug 06, 2014
1.458
1.493
1.451
1.493
2,733,334
+0.04(+2.88%)
Aug 05, 2014
1.479
1.518
1.444
1.451
3,610,931
-0.05(-3.26%)
Aug 04, 2014
1.535
1.542
1.493
1.500
3,074,466
-0.02(-1.38%)
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
.