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
)
8.500
-0.170 (-1.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2007
1.993
2.021
1.954
1.960
14,812,381
-0.03(-1.41%)
Nov 29, 2007
1.954
2.010
1.937
1.988
12,356,306
-0.02(-0.84%)
Nov 28, 2007
1.926
2.004
1.920
2.004
17,003,192
+0.07(+3.48%)
Nov 27, 2007
1.926
1.976
1.920
1.937
9,844,736
-0.01(-0.29%)
Nov 26, 2007
1.993
2.021
1.937
1.943
16,697,557
-0.09(-4.42%)
Nov 23, 2007
1.999
2.033
1.948
2.033
5,891,770
+0.10(+5.23%)
Nov 21, 2007
1.976
2.027
1.915
1.931
13,176,525
-0.09(-4.44%)
Nov 20, 2007
2.038
2.055
1.988
2.021
15,174,245
+0.06(+2.86%)
Nov 19, 2007
1.988
2.066
1.954
1.965
22,071,578
+0.02(+1.16%)
Nov 16, 2007
1.937
1.954
1.898
1.943
7,203,838
+0.01(+0.58%)
Nov 15, 2007
2.010
2.010
1.926
1.931
10,240,737
-0.08(-3.91%)
Nov 14, 2007
2.033
2.033
1.960
2.010
8,606,925
+0.01(+0.28%)
Nov 13, 2007
1.858
2.004
1.858
2.004
13,970,128
+0.16(+8.84%)
Nov 12, 2007
1.858
1.926
1.842
1.842
15,307,727
-0.07(-3.81%)
Nov 09, 2007
1.937
1.943
1.903
1.915
10,415,364
+0.01(+0.59%)
Nov 08, 2007
2.038
2.038
1.903
1.903
13,008,266
-0.07(-3.69%)
Nov 07, 2007
2.038
2.038
1.976
1.976
12,973,206
-0.08(-3.83%)
Nov 06, 2007
1.971
2.055
1.971
2.055
10,076,574
+0.08(+3.98%)
Nov 05, 2007
1.993
2.010
1.965
1.976
11,791,101
-0.03(-1.40%)
Nov 02, 2007
2.049
2.061
1.993
2.004
13,760,342
-0.02(-1.11%)
Nov 01, 2007
2.049
2.089
2.016
2.027
18,714,136
-0.09(-4.24%)
Oct 31, 2007
2.162
2.167
2.066
2.117
20,751,472
-0.07(-3.33%)
Oct 30, 2007
2.257
2.257
2.179
2.190
13,778,152
-0.09(-3.94%)
Oct 29, 2007
2.235
2.280
2.190
2.280
12,427,587
+0.07(+3.05%)
Oct 26, 2007
2.150
2.212
2.139
2.212
14,053,680
+0.08(+3.68%)
Oct 25, 2007
2.100
2.134
2.077
2.134
11,121,192
+0.06(+2.70%)
Oct 24, 2007
2.106
2.122
2.027
2.077
12,833,665
-0.04(-2.12%)
Oct 23, 2007
2.089
2.128
2.083
2.122
9,686,739
+0.04(+1.89%)
Oct 22, 2007
2.111
2.111
2.044
2.083
7,948,975
-0.03(-1.33%)
Oct 19, 2007
2.134
2.139
2.100
2.111
4,594,201
-0.04(-2.08%)
Oct 18, 2007
2.139
2.162
2.106
2.156
4,565,705
-0.01(-0.26%)
Oct 17, 2007
2.150
2.167
2.094
2.162
11,331,889
+0.03(+1.32%)
Oct 16, 2007
2.184
2.184
2.111
2.134
9,782,560
-0.04(-1.81%)
Oct 15, 2007
2.100
2.201
2.100
2.173
11,905,013
-0.06(-2.52%)
Oct 12, 2007
2.229
2.251
2.173
2.229
5,828,643
-0.03(-1.24%)
Oct 11, 2007
2.392
2.392
2.229
2.257
26,136,100
-0.19(-7.59%)
Oct 10, 2007
2.499
2.499
2.403
2.442
14,571,964
-0.07(-2.90%)
Oct 09, 2007
2.369
2.515
2.358
2.515
18,808,130
-0.41(-13.96%)
Oct 08, 2007
2.972
2.996
2.907
2.923
5,016,356
-0.08(-2.68%)
Oct 05, 2007
2.923
3.020
2.899
3.004
10,922,618
+0.10(+3.61%)
Oct 04, 2007
2.875
2.915
2.851
2.899
6,874,642
+0.04(+1.41%)
Oct 03, 2007
2.964
2.964
2.843
2.859
7,278,558
-0.14(-4.57%)
Oct 02, 2007
2.980
2.996
2.932
2.996
7,357,032
+0.03(+1.09%)
Oct 01, 2007
2.875
2.996
2.867
2.964
4,796,331
+0.07(+2.51%)
Sep 28, 2007
2.940
2.948
2.843
2.891
5,193,341
-0.03(-1.10%)
Sep 27, 2007
2.883
2.940
2.875
2.923
7,154,267
+0.02(+0.83%)
Sep 26, 2007
2.867
2.940
2.859
2.899
7,912,184
+0.03(+1.12%)
Sep 25, 2007
2.851
2.875
2.811
2.867
7,267,632
-0.02(-0.56%)
Sep 24, 2007
2.859
2.883
2.819
2.883
8,826,179
+0.04(+1.42%)
Sep 21, 2007
2.819
2.851
2.702
2.843
11,636,580
+0.06(+2.32%)
Sep 20, 2007
2.811
2.819
2.714
2.779
15,095,630
-0.04(-1.43%)
Sep 19, 2007
2.762
2.867
2.738
2.819
17,509,068
+0.06(+2.34%)
Sep 18, 2007
2.682
2.779
2.666
2.754
15,746,391
+0.10(+3.64%)
Sep 17, 2007
2.674
2.698
2.658
2.658
4,599,030
-0.04(-1.49%)
Sep 14, 2007
2.650
2.706
2.617
2.698
9,141,315
+0.04(+1.51%)
Sep 13, 2007
2.609
2.658
2.601
2.658
7,349,706
+0.06(+2.48%)
Sep 12, 2007
2.609
2.642
2.569
2.593
7,237,459
-0.03(-1.23%)
Sep 11, 2007
2.561
2.625
2.561
2.625
5,201,861
+0.08(+3.16%)
Sep 10, 2007
2.609
2.625
2.545
2.545
13,546,644
-0.07(-2.77%)
Sep 07, 2007
2.585
2.617
2.561
2.617
10,524,911
-0.01(-0.31%)
Sep 06, 2007
2.585
2.634
2.585
2.625
4,590,959
+0.03(+1.24%)
Sep 05, 2007
2.617
2.642
2.585
2.593
8,293,750
-0.06(-2.13%)
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
.