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
)
8.350
-0.100 (-1.18%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2018
1.866
1.873
1.852
1.866
484,991
+0.01(+0.75%)
Apr 27, 2018
1.845
1.852
1.842
1.852
354,695
+0.01(+0.38%)
Apr 26, 2018
1.824
1.845
1.824
1.845
828,842
+0.02(+1.15%)
Apr 25, 2018
1.803
1.831
1.803
1.824
689,726
+0.03(+1.95%)
Apr 24, 2018
1.817
1.817
1.782
1.789
839,840
-0.02(-1.16%)
Apr 23, 2018
1.824
1.824
1.803
1.810
669,125
-0.01(-0.77%)
Apr 20, 2018
1.831
1.838
1.824
1.824
802,115
-0.02(-1.14%)
Apr 19, 2018
1.859
1.866
1.838
1.845
2,459,987
+0.01(+0.38%)
Apr 18, 2018
1.831
1.845
1.831
1.838
755,652
+0.01(+0.77%)
Apr 17, 2018
1.810
1.831
1.810
1.824
672,249
+0.01(+0.77%)
Apr 16, 2018
1.810
1.824
1.810
1.810
652,260
+0.00(+0.00%)
Apr 13, 2018
1.817
1.831
1.810
1.810
606,025
-0.01(-0.77%)
Apr 12, 2018
1.803
1.831
1.803
1.824
746,257
+0.03(+1.56%)
Apr 11, 2018
1.810
1.810
1.782
1.796
976,611
-0.02(-1.15%)
Apr 10, 2018
1.782
1.817
1.782
1.817
1,129,458
+0.05(+2.77%)
Apr 09, 2018
1.782
1.803
1.768
1.768
1,928,776
-0.02(-1.17%)
Apr 06, 2018
1.803
1.803
1.775
1.789
2,118,383
-0.01(-0.78%)
Apr 05, 2018
1.796
1.803
1.782
1.803
1,656,499
+0.02(+1.18%)
Apr 04, 2018
1.775
1.789
1.768
1.782
1,625,827
-0.01(-0.78%)
Apr 03, 2018
1.796
1.817
1.775
1.796
1,677,362
+0.00(+0.00%)
Apr 02, 2018
1.824
1.831
1.772
1.796
1,685,505
-0.01(-0.77%)
Mar 29, 2018
1.810
1.810
1.810
0
+0.00(+0.00%)
Mar 28, 2018
1.789
1.824
1.789
1.810
2,683,169
+0.01(+0.78%)
Mar 27, 2018
1.831
1.852
1.789
1.796
2,401,872
-0.02(-1.15%)
Mar 26, 2018
1.810
1.821
1.796
1.817
3,493,805
+0.01(+0.78%)
Mar 23, 2018
1.810
1.817
1.796
1.803
1,367,473
+0.00(+0.00%)
Mar 22, 2018
1.803
1.824
1.796
1.803
2,640,994
-0.01(-0.77%)
Mar 21, 2018
1.817
1.824
1.817
1.817
475,672
+0.00(+0.00%)
Mar 20, 2018
1.810
1.824
1.808
1.817
1,723,784
+0.01(+0.39%)
Mar 19, 2018
1.817
1.824
1.796
1.810
1,050,932
+0.00(+0.00%)
Mar 16, 2018
1.817
1.831
1.810
1.810
4,234,590
-0.01(-0.77%)
Mar 15, 2018
1.810
1.824
1.810
1.824
693,515
+0.01(+0.38%)
Mar 14, 2018
1.824
1.824
1.824
1.817
1,144,073
-0.01(-0.38%)
Mar 13, 2018
1.817
1.824
1.817
1.824
881,873
+0.01(+0.38%)
Mar 12, 2018
1.810
1.824
1.810
1.817
346,093
+0.00(+0.00%)
Mar 09, 2018
1.824
1.824
1.803
1.817
3,058,939
-0.09(-4.76%)
Mar 08, 2018
1.866
1.908
1.845
1.908
5,602,166
+0.22(+12.81%)
Mar 07, 2018
1.691
1.691
1,192,246
+0.01(+0.41%)
Mar 06, 2018
1.684
1.698
1.684
1.684
648,018
+0.01(+0.84%)
Mar 05, 2018
1.677
1.677
1.656
1.670
1,076,922
-0.02(-1.24%)
Mar 02, 2018
1.663
1.698
1.649
1.691
707,144
+0.02(+1.25%)
Mar 01, 2018
1.677
1.677
1.663
1.670
888,156
-0.01(-0.83%)
Feb 28, 2018
1.684
1.691
1.670
1.684
533,541
+0.00(+0.00%)
Feb 27, 2018
1.691
1.712
1.684
1.684
519,312
-0.02(-1.23%)
Feb 26, 2018
1.691
1.712
1.691
1.705
587,790
+0.01(+0.83%)
Feb 23, 2018
1.677
1.698
1.677
1.691
637,968
+0.01(+0.83%)
Feb 22, 2018
1.677
1,259,689
+0.00(+0.00%)
Feb 21, 2018
1.705
1.705
1.677
1.677
990,754
-0.03(-1.64%)
Feb 20, 2018
1.719
1.719
1.691
1.705
1,027,094
-0.02(-1.21%)
Feb 16, 2018
1.726
1.726
1.726
0
+0.00(+0.00%)
Feb 15, 2018
1.712
1.754
1.698
1.726
2,764,414
-0.01(-0.80%)
Feb 14, 2018
1.656
1.747
1.656
1.740
1,342,271
+0.08(+4.62%)
Feb 13, 2018
1.656
1.670
1.649
1.663
583,574
+0.00(+0.00%)
Feb 12, 2018
1.670
1.670
1.649
1.663
616,653
+0.00(+0.00%)
Feb 09, 2018
1.649
1.677
1.628
1.663
2,216,704
+0.03(+2.15%)
Feb 08, 2018
1.663
1.677
1.621
1.628
2,452,461
-0.05(-2.92%)
Feb 07, 2018
1.684
1.691
1.677
1.677
1,118,909
-0.01(-0.41%)
Feb 06, 2018
1.670
1.691
1.656
1.684
5,807,867
+0.00(+0.21%)
Feb 05, 2018
1.705
1.712
1.677
1.681
1,856,806
-0.02(-1.43%)
Feb 02, 2018
1.719
1.726
1.698
1.705
2,169,076
-0.01(-0.41%)
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
.