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 (%)
Nov 30, 2015
1.358
1.365
1.336
1.350
1,739,637
-0.01(-1.07%)
Nov 27, 2015
1.372
1.372
1.343
1.365
267,407
-0.01(-1.06%)
Nov 25, 2015
1.328
1.379
1.379
1.379
1,963,022
+0.01(+0.53%)
Nov 24, 2015
1.379
1.379
1.358
1.372
1,096,252
-0.03(-2.08%)
Nov 23, 2015
1.430
1.430
1.394
1.401
2,498,971
-0.04(-2.54%)
Nov 20, 2015
1.423
1.438
1.416
1.438
2,960,371
+0.04(+2.60%)
Nov 19, 2015
1.401
1.423
1.394
1.401
2,607,553
+0.01(+0.52%)
Nov 18, 2015
1.379
1.394
1.358
1.394
1,850,416
+0.00(+0.00%)
Nov 17, 2015
1.379
1.409
1.379
1.394
1,847,967
+0.05(+3.80%)
Nov 16, 2015
1.328
1.343
1.321
1.343
1,880,043
-0.01(-0.54%)
Nov 13, 2015
1.350
1.358
1.336
1.350
2,053,554
-0.02(-1.60%)
Nov 12, 2015
1.372
1.379
1.365
1.372
2,425,350
-0.01(-1.05%)
Nov 11, 2015
1.379
1.387
1.379
1.387
2,404,863
+0.00(+0.00%)
Nov 10, 2015
1.379
1.394
1.365
1.387
2,254,846
-0.03(-2.06%)
Nov 09, 2015
1.387
1.416
1.387
1.416
2,646,662
-0.01(-0.51%)
Nov 06, 2015
1.409
1.430
1.401
1.423
4,038,163
-0.01(-1.01%)
Nov 05, 2015
1.438
1.438
1.423
1.438
589,289
-0.01(-1.01%)
Nov 04, 2015
1.423
1.452
1.416
1.452
2,453,638
+0.04(+3.11%)
Nov 03, 2015
1.387
1.412
1.387
1.409
1,082,628
+0.04(+3.21%)
Nov 02, 2015
1.358
1.372
1.350
1.365
1,561,147
+0.01(+1.08%)
Oct 30, 2015
1.358
1.365
1.343
1.350
1,103,333
+0.00(+0.00%)
Oct 29, 2015
1.358
1.372
1.321
1.350
977,784
-0.01(-1.07%)
Oct 28, 2015
1.387
1.430
1.358
1.365
2,527,359
-0.04(-2.60%)
Oct 27, 2015
1.409
1.423
1.394
1.401
946,031
-0.01(-1.03%)
Oct 26, 2015
1.423
1.423
1.416
1.416
392,160
+0.01(+0.52%)
Oct 23, 2015
1.416
1.430
1.401
1.409
1,070,911
+0.01(+0.52%)
Oct 22, 2015
1.387
1.401
1.387
1.401
781,916
+0.04(+3.23%)
Oct 21, 2015
1.387
1.387
1.358
1.358
1,945,834
-0.04(-2.62%)
Oct 20, 2015
1.423
1.423
1.394
1.394
630,099
-0.02(-1.55%)
Oct 19, 2015
1.423
1.438
1.413
1.416
1,923,121
+0.01(+1.04%)
Oct 16, 2015
1.423
1.423
1.394
1.401
3,165,566
-0.03(-2.04%)
Oct 15, 2015
1.430
1.445
1.416
1.430
4,584,145
+0.04(+3.16%)
Oct 14, 2015
1.350
1.394
1.343
1.387
4,094,937
+0.06(+4.40%)
Oct 13, 2015
1.292
1.336
1.292
1.328
2,769,810
+0.04(+2.83%)
Oct 12, 2015
1.299
1.299
1.285
1.292
1,408,517
+0.01(+0.57%)
Oct 09, 2015
1.306
1.314
1.277
1.285
1,215,486
-0.01(-1.12%)
Oct 08, 2015
1.277
1.299
1.270
1.299
721,890
+0.01(+0.57%)
Oct 07, 2015
1.277
1.303
1.274
1.292
1,053,824
+0.03(+2.31%)
Oct 06, 2015
1.270
1.277
1.263
1.263
605,425
-0.01(-1.14%)
Oct 05, 2015
1.233
1.277
1.233
1.277
1,098,769
+0.07(+5.42%)
Oct 02, 2015
1.204
1.226
1.204
1.212
1,009,935
+0.00(+0.00%)
Oct 01, 2015
1.204
1.226
1.204
1.212
507,168
+0.03(+2.47%)
Sep 30, 2015
1.204
1.219
1.182
1.182
1,583,966
-0.02(-1.82%)
Sep 29, 2015
1.190
1.204
1.186
1.204
787,449
+0.02(+1.85%)
Sep 28, 2015
1.190
1.197
1.182
1.182
420,115
+0.01(+0.62%)
Sep 25, 2015
1.233
1.233
1.168
1.175
3,370,937
-0.04(-3.01%)
Sep 24, 2015
1.204
1.212
1.204
1.212
457,137
+0.00(+0.00%)
Sep 23, 2015
1.226
1.233
1.212
1.212
473,490
-0.03(-2.35%)
Sep 22, 2015
1.263
1.270
1.233
1.241
882,433
-0.03(-2.30%)
Sep 21, 2015
1.285
1.292
1.270
1.270
1,474,423
-0.02(-1.69%)
Sep 18, 2015
1.328
1.336
1.292
1.292
1,196,524
-0.04(-2.75%)
Sep 17, 2015
1.314
1.347
1.314
1.328
806,254
+0.00(+0.00%)
Sep 16, 2015
1.306
1.328
1.303
1.328
1,487,407
+0.01(+0.55%)
Sep 15, 2015
1.292
1.328
1.292
1.321
1,498,643
+0.04(+2.84%)
Sep 14, 2015
1.285
1.292
1.270
1.285
518,828
+0.00(+0.00%)
Sep 11, 2015
1.292
1.299
1.277
1.285
1,087,254
-0.01(-0.56%)
Sep 10, 2015
1.292
1.314
1.285
1.292
727,880
+0.01(+1.14%)
Sep 09, 2015
1.314
1.321
1.277
1.277
677,613
-0.01(-1.13%)
Sep 08, 2015
1.255
1.306
1.255
1.292
1,748,909
+0.07(+5.36%)
Sep 04, 2015
1.255
1.226
1.226
1.226
2,019,884
-0.05(-4.00%)
Sep 03, 2015
1.277
1.299
1.270
1.277
1,975,413
+0.06(+4.79%)
Sep 02, 2015
1.226
1.226
1.212
1.219
927,421
+0.01(+0.60%)
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
.