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
UNCHANGED
Streaming Delayed 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, 2019
1.590
1.597
1.568
1.583
415,930
+0.00(+0.00%)
Apr 29, 2019
1.590
1.590
1.575
1.583
524,140
-0.01(-0.46%)
Apr 26, 2019
1.612
1.663
1.590
1.590
1,842,020
+0.04(+2.35%)
Apr 25, 2019
1.539
1.561
1.532
1.553
1,183,776
+0.09(+6.50%)
Apr 24, 2019
1.378
1.510
1.378
1.459
2,809,203
+0.05(+3.63%)
Apr 23, 2019
1.393
1.408
1.386
1.408
604,940
+0.02(+1.58%)
Apr 22, 2019
1.400
1.400
1.378
1.386
307,446
-0.02(-1.55%)
Apr 18, 2019
1.415
1.422
1.393
1.408
416,696
-0.02(-1.53%)
Apr 17, 2019
1.422
1.437
1.422
1.429
391,059
+0.01(+1.03%)
Apr 16, 2019
1.415
1.429
1.408
1.415
238,607
+0.01(+0.52%)
Apr 15, 2019
1.422
1.426
1.404
1.408
586,554
-0.03(-2.03%)
Apr 12, 2019
1.422
1.444
1.422
1.437
266,965
+0.02(+1.55%)
Apr 11, 2019
1.422
1.429
1.411
1.415
973,732
-0.03(-2.02%)
Apr 10, 2019
1.444
1.451
1.429
1.444
429,681
-0.01(-0.50%)
Apr 09, 2019
1.415
1.466
1.415
1.451
1,879,051
+0.06(+4.19%)
Apr 08, 2019
1.386
1.393
1.378
1.393
445,676
+0.03(+2.14%)
Apr 05, 2019
1.364
1.364
1.357
1.364
191,551
+0.00(+0.00%)
Apr 04, 2019
1.364
1.371
1.357
1.364
478,372
+0.00(+0.00%)
Apr 03, 2019
1.357
1.364
1.357
1.364
348,817
+0.00(+0.00%)
Apr 02, 2019
1.364
1.378
1.349
1.364
370,234
-0.01(-0.53%)
Apr 01, 2019
1.371
1.371
1.349
1.371
469,070
+0.00(+0.00%)
Mar 29, 2019
1.371
1.371
1.357
1.371
265,868
+0.00(+0.00%)
Mar 28, 2019
1.357
1.371
1.349
1.371
671,724
+0.01(+1.08%)
Mar 27, 2019
1.357
1.364
1.353
1.357
507,826
-0.01(-0.54%)
Mar 26, 2019
1.364
1.378
1.357
1.364
387,722
-0.01(-0.53%)
Mar 25, 2019
1.364
1.378
1.357
1.371
543,671
+0.00(+0.00%)
Mar 22, 2019
1.371
1.393
1.357
1.371
456,460
-0.01(-0.53%)
Mar 21, 2019
1.349
1.378
1.346
1.378
649,334
+0.02(+1.61%)
Mar 20, 2019
1.342
1.371
1.327
1.357
826,044
+0.00(+0.00%)
Mar 19, 2019
1.357
1.364
1.349
1.357
314,633
+0.01(+0.54%)
Mar 18, 2019
1.349
1.364
1.342
1.349
961,705
+0.01(+1.09%)
Mar 15, 2019
1.364
1.371
1.331
1.335
3,712,150
-0.01(-0.54%)
Mar 14, 2019
1.349
1.357
1.335
1.342
1,506,232
-0.01(-1.07%)
Mar 13, 2019
1.364
1.371
1.357
1.357
823,594
-0.02(-1.59%)
Mar 12, 2019
1.371
1.378
1.364
1.378
498,032
+0.01(+1.07%)
Mar 11, 2019
1.357
1.371
1.349
1.364
867,696
-0.01(-0.53%)
Mar 08, 2019
1.371
1.371
1.364
1.371
593,028
-0.03(-2.08%)
Mar 07, 2019
1.386
1.400
1.371
1.400
1,132,382
+0.02(+1.59%)
Mar 06, 2019
1.378
1.389
1.364
1.378
706,415
-0.01(-0.53%)
Mar 05, 2019
1.364
1.386
1.364
1.386
360,779
+0.03(+2.15%)
Mar 04, 2019
1.357
1.364
1.343
1.357
709,083
+0.00(+0.00%)
Mar 01, 2019
1.349
1.364
1.342
1.357
520,356
+0.01(+0.54%)
Feb 28, 2019
1.357
1.364
1.342
1.349
711,290
-0.01(-0.54%)
Feb 27, 2019
1.357
1.357
1.342
1.357
441,278
-0.02(-1.59%)
Feb 26, 2019
1.371
1.378
1.364
1.378
279,031
+0.00(+0.00%)
Feb 25, 2019
1.371
1.393
1.364
1.378
1,754,014
+0.01(+1.07%)
Feb 22, 2019
1.349
1.364
1.349
1.364
303,712
+0.02(+1.63%)
Feb 21, 2019
1.342
1.357
1.335
1.342
456,026
+0.00(+0.00%)
Feb 20, 2019
1.342
1.360
1.335
1.342
873,385
+0.00(+0.00%)
Feb 19, 2019
1.342
1.364
1.335
1.342
535,466
-0.01(-1.07%)
Feb 15, 2019
1.327
1.364
1.324
1.357
1,518,014
+0.04(+2.76%)
Feb 14, 2019
1.298
1.327
1.298
1.320
940,611
+0.02(+1.69%)
Feb 13, 2019
1.298
1.313
1.291
1.298
1,129,776
+0.00(+0.00%)
Feb 12, 2019
1.284
1.298
1.269
1.298
911,948
+0.07(+5.33%)
Feb 11, 2019
1.284
1.298
1.233
1.233
1,164,705
-0.10(-7.65%)
Feb 08, 2019
1.327
1.342
1.313
1.335
1,815,831
+0.00(+0.00%)
Feb 07, 2019
1.349
1.349
1.335
1.335
325,972
-0.02(-1.61%)
Feb 06, 2019
1.342
1.357
1.335
1.357
2,716,910
+0.01(+1.09%)
Feb 05, 2019
1.349
1.349
1.327
1.342
837,908
-0.01(-0.54%)
Feb 04, 2019
1.357
1.357
1.342
1.349
783,403
-0.01(-1.07%)
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
.