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
)
8.150
+0.310 (+3.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2013
1.416
1.436
1.416
1.430
1,834,673
-0.03(-1.91%)
Oct 30, 2013
1.492
1.506
1.450
1.457
2,310,524
+0.01(+0.48%)
Oct 29, 2013
1.457
1.464
1.450
1.450
559,848
-0.01(-0.48%)
Oct 28, 2013
1.450
1.457
1.443
1.457
449,823
+0.02(+1.46%)
Oct 25, 2013
1.443
1.450
1.436
1.436
283,505
-0.02(-1.44%)
Oct 24, 2013
1.457
1.471
1.443
1.457
1,671,868
-0.01(-0.48%)
Oct 23, 2013
1.485
1.485
1.457
1.464
1,140,145
-0.03(-2.33%)
Oct 22, 2013
1.485
1.513
1.485
1.499
902,703
+0.01(+0.47%)
Oct 21, 2013
1.499
1.510
1.485
1.492
2,015,800
+0.00(+0.00%)
Oct 18, 2013
1.492
1.492
1.485
1.492
312,434
+0.01(+0.94%)
Oct 17, 2013
1.457
1.478
1.450
1.478
1,128,331
+0.03(+1.92%)
Oct 16, 2013
1.443
1.450
1.436
1.450
678,807
-0.01(-0.48%)
Oct 15, 2013
1.471
1.471
1.457
1.457
941,434
+0.01(+0.97%)
Oct 14, 2013
1.423
1.443
1.416
1.443
821,638
-0.03(-1.90%)
Oct 11, 2013
1.450
1.471
1.443
1.471
2,090,454
+0.01(+0.96%)
Oct 10, 2013
1.457
1.478
1.450
1.457
7,323,817
+0.00(+0.00%)
Oct 09, 2013
1.450
1.464
1.450
1.457
1,288,661
-0.03(-1.88%)
Oct 08, 2013
1.506
1.513
1.478
1.485
2,250,569
+0.02(+1.43%)
Oct 07, 2013
1.464
1.471
1.457
1.464
419,708
-0.01(-0.47%)
Oct 04, 2013
1.471
1.478
1.457
1.471
641,888
-0.01(-0.94%)
Oct 03, 2013
1.492
1.499
1.478
1.485
2,816,862
+0.06(+4.41%)
Oct 02, 2013
1.436
1.443
1.416
1.423
696,177
-0.03(-1.92%)
Oct 01, 2013
1.436
1.450
1.430
1.450
1,281,160
+0.02(+1.46%)
Sep 27, 2013
1.443
1.450
1.430
1.430
933,271
-0.01(-0.97%)
Sep 26, 2013
1.450
1.450
1.436
1.443
880,518
-0.03(-1.90%)
Sep 25, 2013
1.471
1.478
1.450
1.471
2,695,418
+0.01(+0.48%)
Sep 24, 2013
1.464
1.485
1.443
1.464
3,693,804
+0.03(+1.94%)
Sep 23, 2013
1.430
1.436
1.423
1.436
2,129,913
+0.06(+4.57%)
Sep 20, 2013
1.374
1.381
1.367
1.374
1,820,223
+0.00(+0.00%)
Sep 19, 2013
1.388
1.402
1.367
1.374
2,067,879
-0.02(-1.50%)
Sep 18, 2013
1.381
1.395
1.353
1.395
3,835,608
+0.02(+1.52%)
Sep 17, 2013
1.381
1.388
1.367
1.374
2,677,502
+0.00(+0.00%)
Sep 16, 2013
1.396
1.402
1.374
1.374
3,650,183
+0.01(+0.51%)
Sep 13, 2013
1.381
1.381
1.367
1.367
2,891,827
-0.03(-2.00%)
Sep 12, 2013
1.416
1.416
1.395
1.395
989,693
-0.03(-1.96%)
Sep 11, 2013
1.423
1.423
1.416
1.423
682,798
-0.01(-0.97%)
Sep 10, 2013
1.436
1.436
1.430
1.436
582,417
+0.03(+1.98%)
Sep 09, 2013
1.402
1.409
1.381
1.409
1,253,827
+0.01(+0.50%)
Sep 06, 2013
1.402
1.409
1.388
1.402
1,442,604
+0.01(+1.01%)
Sep 05, 2013
1.388
1.402
1.381
1.388
1,046,599
+0.00(+0.00%)
Sep 04, 2013
1.381
1.388
1.381
1.388
574,666
+0.03(+2.58%)
Sep 03, 2013
1.360
1.381
1.353
1.353
819,289
-0.01(-1.02%)
Aug 30, 2013
1.374
1.388
1.360
1.367
1,896,254
+0.01(+1.03%)
Aug 29, 2013
1.339
1.360
1.339
1.353
1,126,806
+0.01(+1.04%)
Aug 28, 2013
1.346
1.360
1.332
1.339
2,737,183
-0.01(-0.52%)
Aug 27, 2013
1.360
1.360
1.342
1.346
1,919,707
-0.03(-2.03%)
Aug 26, 2013
1.374
1.388
1.360
1.374
2,123,249
+0.01(+0.51%)
Aug 23, 2013
1.367
1.381
1.360
1.367
1,605,672
+0.03(+2.62%)
Aug 22, 2013
1.332
1.346
1.332
1.332
884,968
+0.02(+1.60%)
Aug 21, 2013
1.332
1.374
1.311
1.311
2,361,600
-0.01(-1.05%)
Aug 20, 2013
1.339
1.346
1.318
1.325
2,033,837
-0.02(-1.55%)
Aug 19, 2013
1.353
1.353
1.339
1.346
891,936
-0.01(-0.52%)
Aug 16, 2013
1.367
1.367
1.353
1.353
858,139
-0.01(-1.02%)
Aug 15, 2013
1.374
1.381
1.353
1.367
1,728,156
-0.03(-2.00%)
Aug 14, 2013
1.416
1.430
1.381
1.395
2,683,710
-0.02(-1.48%)
Aug 13, 2013
1.416
1.430
1.409
1.416
1,575,595
+0.01(+0.50%)
Aug 12, 2013
1.416
1.430
1.409
1.409
737,231
-0.01(-0.98%)
Aug 09, 2013
1.430
1.436
1.416
1.423
2,556,520
-0.02(-1.45%)
Aug 08, 2013
1.416
1.454
1.409
1.443
2,176,514
+0.01(+0.98%)
Aug 07, 2013
1.464
1.471
1.416
1.430
4,383,706
-0.08(-5.09%)
Aug 06, 2013
1.485
1.510
1.471
1.506
3,547,686
+0.00(+0.00%)
Aug 05, 2013
1.513
1.527
1.492
1.506
1,661,358
+0.00(+0.00%)
Aug 02, 2013
1.527
1.527
1.499
1.506
768,982
-0.02(-1.37%)
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
.