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
)
8.180
+0.110 (+1.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2008
1.887
1.909
1.875
1.898
2,700,026
+0.01(+0.30%)
Mar 28, 2008
1.960
1.965
1.875
1.892
6,559,086
-0.09(-4.53%)
Mar 27, 2008
1.948
1.982
1.892
1.982
13,222,522
+0.04(+2.02%)
Mar 26, 2008
1.960
2.016
1.943
1.943
7,221,180
-0.08(-3.89%)
Mar 25, 2008
2.021
2.033
1.971
2.021
8,707,123
-0.03(-1.37%)
Mar 24, 2008
1.965
2.077
1.920
2.049
14,070,365
+0.21(+11.28%)
Mar 21, 2008
1.774
1.915
1.774
1.842
11,230,072
+0.00(+0.00%)
Mar 20, 2008
1.774
1.915
1.774
1.842
11,230,072
+0.08(+4.46%)
Mar 19, 2008
1.785
1.858
1.763
1.763
12,150,706
-0.06(-3.38%)
Mar 18, 2008
1.729
1.858
1.729
1.825
13,181,939
+0.12(+6.91%)
Mar 17, 2008
1.668
1.752
1.639
1.707
15,854,165
+0.07(+4.11%)
Mar 14, 2008
1.785
1.785
1.639
1.639
10,067,120
-0.16(-9.03%)
Mar 13, 2008
1.780
1.819
1.757
1.802
9,064,286
+0.02(+0.94%)
Mar 12, 2008
1.802
1.836
1.780
1.785
6,891,974
-0.05(-2.75%)
Mar 11, 2008
1.746
1.892
1.746
1.836
10,788,096
+0.12(+6.86%)
Mar 10, 2008
1.791
1.791
1.707
1.718
9,881,438
-0.04(-2.24%)
Mar 07, 2008
1.830
1.830
1.757
1.757
10,927,008
-0.07(-3.99%)
Mar 06, 2008
1.836
1.836
1.785
1.830
9,242,743
+0.01(+0.31%)
Mar 05, 2008
1.769
1.836
1.769
1.825
6,891,956
+0.04(+2.52%)
Mar 04, 2008
1.791
1.802
1.746
1.780
10,957,514
+0.00(+0.00%)
Mar 03, 2008
1.780
1.808
1.763
1.780
9,093,978
-0.02(-0.94%)
Feb 29, 2008
1.836
1.842
1.797
1.797
4,516,829
-0.05(-2.74%)
Feb 28, 2008
1.887
1.903
1.847
1.847
4,192,927
-0.04(-2.37%)
Feb 27, 2008
1.870
1.943
1.864
1.892
8,556,236
+0.02(+1.20%)
Feb 26, 2008
1.830
1.887
1.819
1.870
8,462,530
+0.01(+0.60%)
Feb 25, 2008
1.785
1.858
1.774
1.858
7,313,059
+0.06(+3.12%)
Feb 22, 2008
1.825
1.825
1.746
1.802
7,744,411
+0.00(+0.00%)
Feb 21, 2008
1.797
1.825
1.774
1.802
6,150,814
+0.01(+0.63%)
Feb 20, 2008
1.746
1.802
1.746
1.791
5,781,479
+0.00(+0.00%)
Feb 19, 2008
1.791
1.825
1.780
1.791
5,380,878
+0.04(+2.57%)
Feb 18, 2008
1.763
1.769
1.718
1.746
0
+0.00(+0.00%)
Feb 15, 2008
1.763
1.769
1.718
1.746
4,745,905
+0.01(+0.65%)
Feb 14, 2008
1.785
1.808
1.735
1.735
11,613,939
-0.02(-0.96%)
Feb 13, 2008
1.712
1.769
1.696
1.752
10,793,004
+0.05(+2.97%)
Feb 12, 2008
1.707
1.724
1.668
1.701
11,375,819
+0.02(+1.00%)
Feb 11, 2008
1.679
1.701
1.634
1.684
8,372,862
+0.01(+0.67%)
Feb 08, 2008
1.668
1.696
1.634
1.673
6,314,713
+0.04(+2.76%)
Feb 07, 2008
1.617
1.724
1.583
1.628
14,236,055
+0.04(+2.47%)
Feb 06, 2008
1.589
1.651
1.589
1.589
12,479,074
+0.02(+1.43%)
Feb 05, 2008
1.696
1.707
1.567
1.567
10,851,369
-0.16(-9.42%)
Feb 04, 2008
1.752
1.769
1.707
1.729
7,655,976
-0.02(-0.96%)
Feb 01, 2008
1.757
1.780
1.690
1.746
9,212,082
+0.04(+2.30%)
Jan 31, 2008
1.679
1.746
1.645
1.707
16,046,735
+0.06(+3.40%)
Jan 30, 2008
1.718
1.746
1.651
1.651
27,961,314
-0.12(-6.96%)
Jan 29, 2008
1.769
1.780
1.724
1.774
12,668,479
+0.02(+0.96%)
Jan 28, 2008
1.701
1.757
1.645
1.757
10,503,212
+0.06(+3.64%)
Jan 25, 2008
1.752
1.791
1.673
1.696
15,783,308
-0.06(-3.51%)
Jan 24, 2008
1.729
1.774
1.724
1.757
10,044,722
+0.02(+1.29%)
Jan 23, 2008
1.656
1.774
1.544
1.735
18,466,788
+0.00(+0.00%)
Jan 22, 2008
1.684
1.814
1.668
1.735
15,312,117
-0.02(-1.28%)
Jan 21, 2008
1.757
1.791
1.729
1.757
0
+0.00(+0.00%)
Jan 18, 2008
1.757
1.791
1.729
1.757
13,027,453
+0.03(+1.95%)
Jan 17, 2008
1.774
1.797
1.718
1.724
14,699,615
-0.01(-0.65%)
Jan 16, 2008
1.791
1.808
1.712
1.735
18,097,816
-0.08(-4.33%)
Jan 15, 2008
1.842
1.870
1.814
1.814
10,113,579
-0.05(-2.71%)
Jan 14, 2008
1.819
1.892
1.819
1.864
10,507,026
+0.08(+4.73%)
Jan 11, 2008
1.847
1.847
1.780
1.780
10,181,360
-0.08(-4.23%)
Jan 10, 2008
1.729
1.858
1.729
1.858
16,046,370
+0.11(+6.09%)
Jan 09, 2008
1.757
1.763
1.718
1.752
14,700,861
+0.02(+1.30%)
Jan 08, 2008
1.752
1.785
1.712
1.729
13,262,275
-0.04(-2.53%)
Jan 07, 2008
1.825
1.825
1.741
1.774
11,978,102
+0.01(+0.64%)
Jan 04, 2008
1.836
1.847
1.746
1.763
18,444,872
-0.09(-4.85%)
Jan 03, 2008
1.881
1.898
1.836
1.853
19,088,246
-0.02(-1.20%)
Jan 02, 2008
1.971
1.971
1.847
1.875
13,381,783
-0.07(-3.47%)
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
.