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
)
7.760
UNCHANGED
Streaming Delayed Price
Updated: 2:57 PM EDT, Apr 26, 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 (%)
Feb 26, 2021
8.717
8.916
8.528
8.853
7,599,065
+0.07(+0.82%)
Feb 25, 2021
9.052
9.278
8.636
8.781
8,531,764
-0.30(-3.28%)
Feb 24, 2021
8.862
9.106
8.681
9.079
6,616,579
+0.22(+2.45%)
Feb 23, 2021
8.663
8.889
8.085
8.862
11,838,881
-0.09(-1.01%)
Feb 22, 2021
9.241
9.268
8.898
8.952
9,216,118
-0.42(-4.53%)
Feb 19, 2021
9.431
9.558
9.278
9.377
6,692,008
+0.07(+0.78%)
Feb 18, 2021
9.259
9.341
9.106
9.305
6,892,515
-0.01(-0.10%)
Feb 17, 2021
9.368
9.467
9.079
9.314
10,385,458
-0.34(-3.55%)
Feb 16, 2021
10.09
10.19
9.603
9.657
11,232,954
-0.08(-0.83%)
Feb 12, 2021
9.666
9.765
9.369
9.738
6,728,095
+0.16(+1.70%)
Feb 11, 2021
9.314
9.801
9.178
9.576
10,347,346
+0.40(+4.33%)
Feb 10, 2021
9.485
9.485
9.142
9.178
6,296,645
-0.17(-1.84%)
Feb 09, 2021
9.377
9.449
9.214
9.350
7,149,416
+0.26(+2.88%)
Feb 08, 2021
8.907
9.422
8.826
9.088
12,059,021
+0.40(+4.57%)
Feb 05, 2021
8.609
8.889
8.465
8.690
7,236,087
+0.15(+1.80%)
Feb 04, 2021
8.437
8.537
8.275
8.537
5,749,369
+0.04(+0.43%)
Feb 03, 2021
8.428
8.528
8.284
8.501
9,138,631
-0.06(-0.74%)
Feb 02, 2021
8.636
8.699
8.419
8.564
5,723,972
+0.14(+1.72%)
Feb 01, 2021
8.419
8.464
8.148
8.419
7,795,605
+0.24(+2.98%)
Jan 29, 2021
8.311
8.329
8.040
8.175
11,174,822
-0.21(-2.48%)
Jan 28, 2021
8.474
8.537
8.221
8.383
6,453,423
+0.05(+0.54%)
Jan 27, 2021
8.934
8.943
8.058
8.338
14,939,324
-0.62(-6.96%)
Jan 26, 2021
9.097
9.106
8.862
8.961
12,242,655
-0.25(-2.75%)
Jan 25, 2021
9.530
9.585
9.034
9.214
12,615,068
-0.06(-0.68%)
Jan 22, 2021
9.549
9.549
9.133
9.278
13,224,058
+0.24(+2.70%)
Jan 21, 2021
8.880
9.097
8.708
9.034
15,642,903
+0.40(+4.60%)
Jan 20, 2021
8.835
8.952
8.582
8.636
11,800,231
-0.39(-4.30%)
Jan 19, 2021
8.555
9.287
8.546
9.025
14,553,832
+1.09(+13.78%)
Jan 15, 2021
8.248
8.347
7.832
7.932
10,781,181
-0.66(-7.68%)
Jan 14, 2021
8.148
8.708
8.085
8.591
8,667,892
+0.56(+6.97%)
Jan 13, 2021
8.148
8.166
7.977
8.031
3,946,829
+0.14(+1.83%)
Jan 12, 2021
8.049
8.049
7.787
7.886
5,950,779
-0.29(-3.54%)
Jan 11, 2021
7.913
8.302
7.868
8.175
9,147,116
+0.50(+6.47%)
Jan 08, 2021
7.986
8.026
7.516
7.679
9,191,783
-0.06(-0.82%)
Jan 07, 2021
7.516
7.751
7.444
7.742
6,221,951
+0.14(+1.90%)
Jan 06, 2021
7.543
7.697
7.480
7.597
5,061,009
+0.10(+1.33%)
Jan 05, 2021
7.399
7.624
7.380
7.498
5,608,851
+0.26(+3.62%)
Jan 04, 2021
7.426
7.453
7.091
7.236
9,752,016
-0.38(-4.98%)
Dec 31, 2020
7.615
7.615
7.615
4,798,551
-0.21(-2.66%)
Dec 30, 2020
7.679
7.922
7.670
7.823
4,798,551
+0.32(+4.21%)
Dec 29, 2020
7.742
7.742
7.426
7.507
5,148,601
-0.30(-3.82%)
Dec 28, 2020
7.787
7.886
7.724
7.805
4,766,637
+0.32(+4.22%)
Dec 24, 2020
7.444
7.561
7.444
7.489
1,979,496
+0.08(+1.10%)
Dec 23, 2020
7.444
7.489
7.353
7.408
2,571,206
+0.04(+0.49%)
Dec 22, 2020
7.462
7.462
7.254
7.371
4,417,712
-0.23(-3.09%)
Dec 21, 2020
7.426
7.615
7.426
7.606
3,906,567
+0.26(+3.57%)
Dec 18, 2020
7.615
7.624
7.326
7.344
5,151,096
-0.28(-3.67%)
Dec 17, 2020
7.290
7.670
7.290
7.624
8,805,726
+0.49(+6.84%)
Dec 16, 2020
7.236
7.272
7.064
7.137
3,223,161
-0.04(-0.50%)
Dec 15, 2020
7.164
7.254
7.128
7.173
5,014,030
-0.25(-3.41%)
Dec 14, 2020
7.498
7.507
7.344
7.426
3,920,191
+0.09(+1.23%)
Dec 11, 2020
7.317
7.435
7.191
7.335
4,676,203
-0.17(-2.29%)
Dec 10, 2020
7.353
7.615
7.335
7.507
6,225,135
-0.21(-2.69%)
Dec 09, 2020
7.932
8.085
7.561
7.715
8,605,908
-0.20(-2.51%)
Dec 08, 2020
8.320
8.356
7.498
7.913
12,389,141
-0.25(-3.10%)
Dec 07, 2020
8.492
8.492
8.130
8.166
15,565,445
+0.15(+1.92%)
Dec 04, 2020
7.769
8.094
7.642
8.013
12,518,249
+1.01(+14.45%)
Dec 03, 2020
6.920
7.182
6.911
7.001
8,920,600
+0.33(+4.87%)
Dec 02, 2020
6.730
6.739
6.504
6.676
5,769,875
-0.03(-0.40%)
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
.