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: 4:10 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 (%)
Aug 31, 2016
1.419
1.426
1.411
1.419
653,095
-0.02(-1.06%)
Aug 30, 2016
1.434
1.449
1.421
1.434
940,358
+0.01(+0.53%)
Aug 29, 2016
1.426
1.449
1.426
1.426
907,754
-0.02(-1.06%)
Aug 26, 2016
1.464
1.464
1.426
1.442
857,491
-0.01(-0.53%)
Aug 25, 2016
1.457
1.480
1.449
1.449
606,826
+0.02(+1.06%)
Aug 24, 2016
1.419
1.434
1.411
1.434
1,342,703
+0.01(+0.53%)
Aug 23, 2016
1.403
1.426
1.403
1.426
1,476,172
+0.02(+1.63%)
Aug 22, 2016
1.419
1.426
1.396
1.403
850,117
-0.02(-1.60%)
Aug 19, 2016
1.434
1.442
1.419
1.426
705,190
-0.02(-1.06%)
Aug 18, 2016
1.442
1.449
1.426
1.442
673,327
-0.01(-0.53%)
Aug 17, 2016
1.434
1.449
1.434
1.449
623,880
-0.01(-0.52%)
Aug 16, 2016
1.449
1.464
1.434
1.457
1,423,852
-0.02(-1.04%)
Aug 15, 2016
1.480
1.480
1.457
1.472
683,920
+0.00(+0.00%)
Aug 12, 2016
1.495
1.503
1.472
1.472
858,298
-0.02(-1.53%)
Aug 11, 2016
1.480
1.495
1.480
1.495
596,311
+0.02(+1.03%)
Aug 10, 2016
1.480
1.480
1.472
1.480
438,527
+0.01(+0.52%)
Aug 09, 2016
1.472
1.472
1.457
1.472
755,019
+0.02(+1.58%)
Aug 08, 2016
1.480
1.487
1.442
1.449
1,240,780
-0.02(-1.55%)
Aug 05, 2016
1.464
1.480
1.464
1.472
876,689
+0.01(+0.52%)
Aug 04, 2016
1.457
1.464
1.457
1.464
1,371,235
+0.02(+1.59%)
Aug 03, 2016
1.449
1.449
1.434
1.442
1,019,416
-0.01(-0.53%)
Aug 02, 2016
1.472
1.487
1.449
1.449
1,718,890
-0.03(-2.06%)
Aug 01, 2016
1.457
1.480
1.442
1.480
754,580
+0.04(+2.65%)
Jul 29, 2016
1.457
1.457
1.434
1.442
1,460,285
-0.02(-1.05%)
Jul 28, 2016
1.464
1.472
1.442
1.457
2,443,835
+0.01(+0.53%)
Jul 27, 2016
1.518
1.518
1.449
1.449
6,823,943
-0.07(-4.52%)
Jul 26, 2016
1.503
1.526
1.503
1.518
2,345,730
+0.03(+2.05%)
Jul 25, 2016
1.510
1.510
1.487
1.487
430,252
-0.02(-1.51%)
Jul 22, 2016
1.518
1.518
1.503
1.510
831,951
-0.02(-1.00%)
Jul 21, 2016
1.526
1.533
1.518
1.526
922,325
+0.02(+1.01%)
Jul 20, 2016
1.518
1.518
1.495
1.510
615,494
+0.02(+1.02%)
Jul 19, 2016
1.526
1.526
1.495
1.495
2,493,379
-0.04(-2.49%)
Jul 18, 2016
1.541
1.541
1.526
1.533
774,845
+0.01(+0.50%)
Jul 15, 2016
1.533
1.533
1.518
1.526
1,501,926
-0.01(-0.50%)
Jul 14, 2016
1.548
1.548
1.518
1.533
1,332,188
+0.01(+0.50%)
Jul 13, 2016
1.541
1.541
1.518
1.526
2,415,346
-0.01(-0.50%)
Jul 12, 2016
1.541
1.556
1.526
1.533
5,481,243
+0.01(+0.51%)
Jul 11, 2016
1.489
1.540
1.489
1.525
2,132,820
+0.06(+3.98%)
Jul 08, 2016
1.474
1.467
1.467
1.467
529,532
+0.00(+0.00%)
Jul 07, 2016
1.423
1.474
1.423
1.467
1,290,799
+0.04(+3.08%)
Jul 06, 2016
1.416
1.430
1.409
1.423
754,764
-0.01(-1.01%)
Jul 05, 2016
1.430
1.445
1.423
1.438
412,495
-0.01(-0.51%)
Jul 01, 2016
1.445
1.445
1.445
1.445
947,462
-0.01(-0.50%)
Jun 30, 2016
1.445
1.452
1.445
1.452
465,546
-0.01(-0.50%)
Jun 29, 2016
1.460
1.460
1.452
1.460
457,655
+0.01(+0.50%)
Jun 28, 2016
1.409
1.460
1.409
1.452
1,246,066
+0.02(+1.53%)
Jun 27, 2016
1.416
1.430
1.401
1.430
863,545
+0.03(+2.08%)
Jun 24, 2016
1.379
1.409
1.379
1.401
640,575
-0.05(-3.52%)
Jun 23, 2016
1.452
1.460
1.445
1.452
1,653,312
+0.02(+1.53%)
Jun 22, 2016
1.423
1.438
1.423
1.430
671,876
+0.01(+0.51%)
Jun 21, 2016
1.409
1.423
1.394
1.423
1,930,918
+0.01(+0.52%)
Jun 20, 2016
1.409
1.427
1.409
1.416
632,133
+0.03(+2.11%)
Jun 17, 2016
1.401
1.401
1.379
1.387
982,259
+0.01(+1.06%)
Jun 16, 2016
1.387
1.394
1.365
1.372
3,135,728
-0.04(-2.59%)
Jun 15, 2016
1.401
1.423
1.401
1.409
1,118,361
+0.01(+1.05%)
Jun 14, 2016
1.401
1.409
1.387
1.394
1,106,435
-0.04(-2.55%)
Jun 13, 2016
1.401
1.430
1.387
1.430
1,060,787
+0.01(+0.51%)
Jun 10, 2016
1.430
1.445
1.423
1.423
1,663,988
-0.04(-2.99%)
Jun 09, 2016
1.430
1.474
1.430
1.467
946,499
-0.01(-0.49%)
Jun 08, 2016
1.430
1.474
1.416
1.474
1,379,566
+0.04(+3.06%)
Jun 07, 2016
1.401
1.430
1.401
1.430
732,736
+0.03(+2.08%)
Jun 06, 2016
1.387
1.423
1.387
1.401
1,094,069
+0.01(+0.52%)
Jun 03, 2016
1.401
1.401
1.387
1.394
404,434
-0.01(-0.52%)
Jun 02, 2016
1.365
1.401
1.365
1.401
651,280
+0.02(+1.59%)
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
.