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, 2019
1.959
1.967
1.933
1.942
420,855
-0.04(-2.16%)
Oct 30, 2019
2.019
2.019
1.976
1.985
154,959
-0.03(-1.28%)
Oct 29, 2019
1.993
2.010
1.993
2.010
414,711
+0.03(+1.30%)
Oct 28, 2019
1.993
1.993
1.976
1.985
165,801
-0.02(-0.86%)
Oct 25, 2019
1.985
2.002
1.976
2.002
231,387
+0.00(+0.00%)
Oct 24, 2019
1.976
2.002
1.976
2.002
459,037
+0.07(+3.56%)
Oct 23, 2019
1.942
1.950
1.933
1.933
196,000
+0.02(+0.90%)
Oct 22, 2019
1.950
1.950
1.916
1.916
307,147
-0.03(-1.76%)
Oct 21, 2019
1.925
1.967
1.925
1.950
623,255
+0.01(+0.44%)
Oct 18, 2019
1.907
1.942
1.902
1.942
487,566
+0.06(+3.20%)
Oct 17, 2019
1.907
1.907
1.882
1.882
354,897
-0.01(-0.45%)
Oct 16, 2019
1.899
1.907
1.873
1.890
546,903
+0.00(+0.00%)
Oct 15, 2019
1.882
1.899
1.882
1.890
295,114
+0.03(+1.85%)
Oct 14, 2019
1.864
1.873
1.856
1.856
606,156
-0.03(-1.37%)
Oct 11, 2019
1.856
1.890
1.847
1.882
666,693
+0.03(+1.39%)
Oct 10, 2019
1.821
1.856
1.817
1.856
488,603
+0.03(+1.89%)
Oct 09, 2019
1.796
1.821
1.791
1.821
921,241
+0.03(+1.44%)
Oct 08, 2019
1.821
1.821
1.787
1.796
902,040
-0.03(-1.41%)
Oct 07, 2019
1.830
1.830
1.800
1.821
873,250
-0.01(-0.47%)
Oct 04, 2019
1.830
1.839
1.813
1.830
615,713
+0.03(+1.43%)
Oct 03, 2019
1.804
1.821
1.787
1.804
493,254
+0.01(+0.48%)
Oct 02, 2019
1.796
1.800
1.787
1.796
933,498
-0.03(-1.88%)
Oct 01, 2019
1.821
1.839
1.813
1.830
754,430
+0.03(+1.91%)
Sep 30, 2019
1.830
1.830
1.787
1.796
669,314
+0.00(+0.00%)
Sep 27, 2019
1.830
1.839
1.796
1.796
543,783
-0.04(-2.34%)
Sep 26, 2019
1.856
1.856
1.830
1.839
693,816
-0.03(-1.38%)
Sep 25, 2019
1.847
1.882
1.843
1.864
797,299
+0.06(+3.33%)
Sep 24, 2019
1.856
1.864
1.796
1.804
1,414,908
-0.04(-2.33%)
Sep 23, 2019
1.839
1.860
1.830
1.847
636,207
+0.04(+2.38%)
Sep 20, 2019
1.882
1.890
1.804
1.804
2,626,734
-0.08(-4.11%)
Sep 19, 2019
1.864
1.882
1.864
1.882
352,430
+0.02(+0.92%)
Sep 18, 2019
1.856
1.873
1.856
1.864
246,823
+0.00(+0.00%)
Sep 17, 2019
1.864
1.872
1.847
1.864
357,030
-0.01(-0.46%)
Sep 16, 2019
1.907
1.907
1.873
1.873
294,937
-0.03(-1.80%)
Sep 13, 2019
1.873
1.950
1.869
1.907
2,302,582
+0.03(+1.84%)
Sep 12, 2019
1.864
1.882
1.864
1.873
262,042
+0.00(+0.00%)
Sep 11, 2019
1.864
1.873
1.856
1.873
263,566
+0.02(+0.93%)
Sep 10, 2019
1.830
1.864
1.830
1.856
363,503
+0.01(+0.47%)
Sep 09, 2019
1.856
1.860
1.836
1.847
163,831
+0.01(+0.47%)
Sep 06, 2019
1.847
1.847
1.830
1.839
225,916
-0.01(-0.47%)
Sep 05, 2019
1.856
1.873
1.839
1.847
425,219
+0.00(+0.00%)
Sep 04, 2019
1.813
1.847
1.796
1.847
785,975
+0.08(+4.37%)
Sep 03, 2019
1.770
1.787
1.761
1.770
369,609
-0.04(-2.37%)
Aug 30, 2019
1.813
1.813
1.804
1.813
218,234
+0.02(+0.96%)
Aug 29, 2019
1.761
1.796
1.758
1.796
394,682
+0.04(+2.45%)
Aug 28, 2019
1.761
1.761
1.736
1.753
167,718
+0.00(+0.00%)
Aug 27, 2019
1.761
1.761
1.736
1.753
239,339
+0.00(+0.00%)
Aug 26, 2019
1.753
1.761
1.744
1.753
281,448
+0.01(+0.49%)
Aug 23, 2019
1.770
1.778
1.744
1.744
521,203
-0.03(-1.46%)
Aug 22, 2019
1.787
1.787
1.753
1.770
128,416
-0.04(-2.37%)
Aug 21, 2019
1.821
1.821
1.804
1.813
229,739
+0.00(+0.00%)
Aug 20, 2019
1.804
1.813
1.796
1.813
421,242
+0.02(+0.96%)
Aug 19, 2019
1.804
1.804
1.778
1.796
1,940,502
+0.02(+0.97%)
Aug 16, 2019
1.778
1.796
1.757
1.778
2,581,225
+0.06(+3.50%)
Aug 15, 2019
1.727
1.736
1.710
1.718
719,329
-0.03(-1.48%)
Aug 14, 2019
1.744
1.761
1.736
1.744
441,380
-0.01(-0.49%)
Aug 13, 2019
1.736
1.761
1.736
1.753
1,106,469
+0.00(+0.25%)
Aug 12, 2019
1.736
1.754
1.736
1.748
739,452
-0.01(-0.73%)
Aug 09, 2019
1.787
1.787
1.753
1.761
743,744
-0.03(-1.44%)
Aug 08, 2019
1.778
1.796
1.778
1.787
162,060
+0.04(+2.46%)
Aug 07, 2019
1.744
1.770
1.736
1.744
482,205
+0.01(+0.50%)
Aug 06, 2019
1.744
1.770
1.736
1.736
255,439
+0.01(+0.50%)
Aug 05, 2019
1.753
1.753
1.710
1.727
733,175
-0.05(-2.90%)
Aug 02, 2019
1.787
1.804
1.753
1.778
688,807
-0.02(-0.96%)
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
.