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
)
8.390
-0.130 (-1.53%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 28, 2014
1.340
1.346
1.328
1.334
251,848
-0.02(-1.82%)
Nov 26, 2014
1.352
1.358
1.358
1.358
439,861
+0.01(+0.92%)
Nov 25, 2014
1.358
1.365
1.346
1.346
1,352,005
+0.00(+0.00%)
Nov 24, 2014
1.358
1.358
1.343
1.346
342,570
-0.02(-1.36%)
Nov 21, 2014
1.377
1.377
1.358
1.365
358,705
+0.00(+0.00%)
Nov 20, 2014
1.358
1.377
1.352
1.365
817,540
+0.04(+2.79%)
Nov 19, 2014
1.315
1.328
1.309
1.328
394,706
+0.02(+1.41%)
Nov 18, 2014
1.303
1.309
1.297
1.309
203,363
+0.00(+0.00%)
Nov 17, 2014
1.315
1.315
1.305
1.309
362,995
-0.02(-1.85%)
Nov 14, 2014
1.321
1.334
1.321
1.334
871,335
+0.02(+1.41%)
Nov 13, 2014
1.328
1.328
1.315
1.315
399,098
-0.01(-0.93%)
Nov 12, 2014
1.321
1.334
1.310
1.328
558,029
-0.01(-0.46%)
Nov 11, 2014
1.334
1.340
1.328
1.334
592,034
-0.01(-0.46%)
Nov 10, 2014
1.346
1.369
1.321
1.340
2,869,939
+0.02(+1.88%)
Nov 07, 2014
1.315
1.321
1.309
1.315
236,519
-0.01(-0.47%)
Nov 06, 2014
1.334
1.334
1.321
1.321
672,157
-0.02(-1.38%)
Nov 05, 2014
1.340
1.346
1.328
1.340
1,593,772
+0.01(+0.46%)
Nov 04, 2014
1.334
1.352
1.315
1.334
2,170,921
-0.01(-0.92%)
Nov 03, 2014
1.346
1.352
1.340
1.346
1,155,886
-0.01(-0.46%)
Oct 31, 2014
1.328
1.358
1.328
1.352
2,667,582
+0.03(+2.34%)
Oct 30, 2014
1.315
1.334
1.309
1.321
2,370,975
-0.01(-0.46%)
Oct 29, 2014
1.247
1.346
1.247
1.328
2,298,858
+0.09(+6.96%)
Oct 28, 2014
1.241
1.247
1.235
1.241
1,060,921
+0.01(+1.01%)
Oct 27, 2014
1.229
1.241
1.241
1.229
465,237
-0.01(-1.00%)
Oct 24, 2014
1.223
1.241
1.223
1.241
1,654,446
+0.00(+0.00%)
Oct 23, 2014
1.235
1.241
1.229
1.241
827,566
+0.01(+1.01%)
Oct 22, 2014
1.229
1.235
1.223
1.229
3,018,666
+0.01(+0.51%)
Oct 21, 2014
1.223
1.229
1.210
1.223
2,179,193
+0.00(+0.00%)
Oct 20, 2014
1.229
1.229
1.223
1.223
339,566
+0.01(+0.51%)
Oct 17, 2014
1.223
1.229
1.210
1.216
633,638
-0.02(-1.50%)
Oct 16, 2014
1.216
1.229
1.210
1.235
589,280
+0.00(+0.00%)
Oct 15, 2014
1.210
1.241
1.210
1.235
949,509
+0.01(+0.50%)
Oct 14, 2014
1.223
1.235
1.216
1.229
1,110,846
+0.02(+2.05%)
Oct 13, 2014
1.216
1.229
1.198
1.204
852,330
-0.02(-2.01%)
Oct 10, 2014
1.247
1.247
1.216
1.229
3,253,181
-0.02(-1.97%)
Oct 09, 2014
1.272
1.272
1.247
1.253
444,972
-0.02(-1.93%)
Oct 08, 2014
1.266
1.284
1.260
1.278
691,671
+0.02(+1.97%)
Oct 07, 2014
1.247
1.266
1.247
1.253
1,192,471
-0.01(-0.49%)
Oct 06, 2014
1.284
1.284
1.260
1.260
990,210
-0.01(-0.97%)
Oct 03, 2014
1.253
1.284
1.253
1.272
976,520
+0.03(+2.49%)
Oct 02, 2014
1.229
1.247
1.229
1.241
2,033,140
+0.03(+2.55%)
Oct 01, 2014
1.229
1.229
1.210
1.210
1,347,668
-0.02(-1.51%)
Sep 30, 2014
1.241
1.241
1.229
1.229
964,875
-0.01(-1.00%)
Sep 29, 2014
1.253
1.253
1.235
1.241
1,802,195
-0.02(-1.47%)
Sep 26, 2014
1.253
1.260
1.247
1.260
961,102
+0.01(+0.49%)
Sep 25, 2014
1.260
1.266
1.247
1.253
1,941,247
-0.02(-1.46%)
Sep 24, 2014
1.266
1.278
1.266
1.272
1,341,859
+0.01(+0.49%)
Sep 23, 2014
1.266
1.272
1.260
1.266
1,061,141
+0.01(+0.49%)
Sep 22, 2014
1.272
1.272
1.253
1.260
1,177,020
-0.02(-1.45%)
Sep 19, 2014
1.291
1.297
1.272
1.278
1,079,947
+0.00(+0.00%)
Sep 18, 2014
1.291
1.291
1.272
1.278
1,144,028
-0.01(-0.96%)
Sep 17, 2014
1.278
1.291
1.278
1.291
768,700
+0.03(+2.45%)
Sep 16, 2014
1.266
1.266
1.253
1.260
1,488,134
-0.02(-1.92%)
Sep 15, 2014
1.297
1.297
1.278
1.284
1,016,593
-0.02(-1.42%)
Sep 12, 2014
1.303
1.315
1.297
1.303
2,330,312
-0.01(-0.94%)
Sep 11, 2014
1.309
1.321
1.309
1.315
618,452
+0.00(+0.00%)
Sep 10, 2014
1.346
1.352
1.315
1.315
1,648,167
-0.04(-2.74%)
Sep 09, 2014
1.346
1.358
1.346
1.352
267,839
+0.01(+0.46%)
Sep 08, 2014
1.352
1.358
1.346
1.346
387,946
-0.01(-0.46%)
Sep 05, 2014
1.358
1.358
1.352
1.352
604,994
-0.01(-0.45%)
Sep 04, 2014
1.352
1.365
1.352
1.358
676,397
+0.01(+0.92%)
Sep 03, 2014
1.358
1.365
1.346
1.346
300,956
-0.01(-0.46%)
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
.