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
)
8.230
-0.270 (-3.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2019
1.640
1.640
1.619
1.624
557,688
-0.01(-0.50%)
May 30, 2019
1.624
1.640
1.615
1.632
277,495
+0.02(+1.54%)
May 29, 2019
1.591
1.615
1.582
1.607
374,052
+0.06(+3.72%)
May 28, 2019
1.615
1.615
1.541
1.549
1,631,151
-0.12(-6.93%)
May 24, 2019
1.665
1.673
1.648
1.665
202,277
+0.02(+1.00%)
May 23, 2019
1.632
1.648
1.624
1.648
535,707
+0.01(+0.50%)
May 22, 2019
1.656
1.673
1.640
1.640
387,198
-0.02(-0.99%)
May 21, 2019
1.673
1.673
1.640
1.656
1,348,376
+0.03(+2.03%)
May 20, 2019
1.648
1.648
1.615
1.624
794,823
-0.05(-2.96%)
May 17, 2019
1.665
1.681
1.665
1.673
450,664
-0.01(-0.49%)
May 16, 2019
1.714
1.714
1.681
1.681
221,626
-0.01(-0.49%)
May 15, 2019
1.698
1.706
1.689
1.689
139,497
-0.02(-0.97%)
May 14, 2019
1.706
1.722
1.689
1.706
482,257
+0.01(+0.49%)
May 13, 2019
1.698
1.714
1.665
1.698
469,575
-0.05(-2.83%)
May 10, 2019
1.722
1.764
1.710
1.747
599,065
+0.02(+0.95%)
May 09, 2019
1.747
1.747
1.710
1.731
888,489
-0.07(-3.67%)
May 08, 2019
1.764
1.797
1.764
1.797
433,751
+0.02(+1.40%)
May 07, 2019
1.780
1.788
1.772
1.772
517,227
-0.02(-0.92%)
May 06, 2019
1.755
1.797
1.731
1.788
1,560,773
-0.04(-2.25%)
May 03, 2019
1.821
1.838
1.821
1.830
436,346
+0.04(+2.30%)
May 02, 2019
1.780
1.797
1.780
1.788
342,449
+0.00(+0.00%)
May 01, 2019
1.797
1.797
1.780
1.788
227,535
+0.00(+0.00%)
Apr 30, 2019
1.797
1.805
1.772
1.788
368,080
+0.00(+0.00%)
Apr 29, 2019
1.797
1.797
1.780
1.788
463,842
-0.01(-0.46%)
Apr 26, 2019
1.821
1.879
1.797
1.797
1,630,109
+0.04(+2.35%)
Apr 25, 2019
1.739
1.764
1.731
1.755
1,047,590
+0.11(+6.50%)
Apr 24, 2019
1.558
1.706
1.558
1.648
2,486,024
+0.06(+3.63%)
Apr 23, 2019
1.574
1.591
1.566
1.591
535,346
+0.02(+1.58%)
Apr 22, 2019
1.582
1.582
1.558
1.566
272,076
-0.02(-1.55%)
Apr 18, 2019
1.599
1.607
1.574
1.591
368,758
-0.02(-1.53%)
Apr 17, 2019
1.607
1.624
1.607
1.615
346,071
+0.02(+1.03%)
Apr 16, 2019
1.599
1.615
1.591
1.599
211,157
+0.01(+0.52%)
Apr 15, 2019
1.607
1.611
1.586
1.591
519,075
-0.03(-2.03%)
Apr 12, 2019
1.607
1.632
1.607
1.624
236,252
+0.02(+1.55%)
Apr 11, 2019
1.607
1.615
1.595
1.599
861,711
-0.03(-2.02%)
Apr 10, 2019
1.632
1.640
1.615
1.632
380,249
-0.01(-0.50%)
Apr 09, 2019
1.599
1.656
1.599
1.640
1,662,880
+0.07(+4.19%)
Apr 08, 2019
1.566
1.574
1.558
1.574
394,404
+0.03(+2.14%)
Apr 05, 2019
1.541
1.541
1.533
1.541
169,514
+0.00(+0.00%)
Apr 04, 2019
1.541
1.549
1.533
1.541
423,339
+0.00(+0.00%)
Apr 03, 2019
1.533
1.541
1.533
1.541
308,688
+0.00(+0.00%)
Apr 02, 2019
1.541
1.558
1.525
1.541
327,641
-0.01(-0.53%)
Apr 01, 2019
1.549
1.549
1.525
1.549
415,107
+0.00(+0.00%)
Mar 29, 2019
1.549
1.549
1.533
1.549
235,282
+0.00(+0.00%)
Mar 28, 2019
1.533
1.549
1.525
1.549
594,447
+0.02(+1.08%)
Mar 27, 2019
1.533
1.541
1.529
1.533
449,404
-0.01(-0.53%)
Mar 26, 2019
1.541
1.558
1.533
1.541
343,117
-0.01(-0.53%)
Mar 25, 2019
1.541
1.558
1.533
1.549
481,126
+0.00(+0.00%)
Mar 22, 2019
1.549
1.574
1.533
1.549
403,947
-0.01(-0.53%)
Mar 21, 2019
1.525
1.558
1.520
1.558
574,633
+0.02(+1.61%)
Mar 20, 2019
1.516
1.549
1.500
1.533
731,014
+0.00(+0.00%)
Mar 19, 2019
1.533
1.541
1.525
1.533
278,437
+0.01(+0.54%)
Mar 18, 2019
1.525
1.541
1.516
1.525
851,067
+0.02(+1.09%)
Mar 15, 2019
1.541
1.549
1.504
1.508
3,285,093
-0.01(-0.54%)
Mar 14, 2019
1.525
1.533
1.508
1.516
1,332,951
-0.02(-1.08%)
Mar 13, 2019
1.541
1.549
1.533
1.533
728,845
-0.02(-1.59%)
Mar 12, 2019
1.549
1.558
1.541
1.558
440,737
+0.02(+1.07%)
Mar 11, 2019
1.533
1.549
1.525
1.541
767,874
-0.01(-0.53%)
Mar 08, 2019
1.549
1.549
1.541
1.549
524,804
-0.03(-2.08%)
Mar 07, 2019
1.566
1.582
1.549
1.582
1,002,109
+0.02(+1.59%)
Mar 06, 2019
1.558
1.570
1.541
1.558
625,147
-0.01(-0.53%)
Mar 05, 2019
1.541
1.566
1.541
1.566
319,274
+0.03(+2.15%)
Mar 04, 2019
1.533
1.541
1.517
1.533
627,508
+0.00(+0.00%)
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
.