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 (%)
May 31, 2018
2.197
2.213
2.181
2.197
906,525
+0.02(+0.72%)
May 30, 2018
2.150
2.181
2.134
2.181
702,405
+0.05(+2.22%)
May 29, 2018
2.134
2.157
2.134
2.134
285,102
+0.00(+0.00%)
May 25, 2018
2.134
2.134
2.134
0
+0.00(+0.00%)
May 24, 2018
2.126
2.142
2.118
2.134
1,033,516
-0.01(-0.37%)
May 23, 2018
2.126
2.142
2.118
2.142
520,588
-0.02(-0.73%)
May 22, 2018
2.126
2.165
2.126
2.157
769,545
+0.05(+2.25%)
May 21, 2018
2.102
2.110
2.102
2.110
200,636
+0.01(+0.38%)
May 18, 2018
2.110
2.110
2.094
2.102
388,915
-0.01(-0.37%)
May 17, 2018
2.134
2.134
2.110
2.110
1,035,478
-0.05(-2.20%)
May 16, 2018
2.157
2.157
2.142
2.157
380,347
+0.00(+0.00%)
May 15, 2018
2.165
2.165
2.142
2.157
581,741
-0.02(-0.73%)
May 14, 2018
2.150
2.173
2.142
2.173
841,706
+0.04(+1.85%)
May 11, 2018
2.142
2.150
2.134
2.134
522,490
+0.00(+0.00%)
May 10, 2018
2.118
2.134
2.110
2.134
544,628
+0.00(+0.00%)
May 09, 2018
2.118
2.134
2.118
2.134
214,079
+0.04(+1.89%)
May 08, 2018
2.094
2.102
2.094
2.094
215,077
+0.01(+0.38%)
May 07, 2018
2.078
2.094
2.063
2.086
836,646
-0.04(-1.86%)
May 04, 2018
2.118
2.126
2.097
2.126
214,552
+0.01(+0.37%)
May 03, 2018
2.134
2.134
2.102
2.118
301,138
-0.02(-0.74%)
May 02, 2018
2.134
2.142
2.126
2.134
422,706
+0.02(+0.75%)
May 01, 2018
2.118
2.118
2.110
2.118
312,494
+0.01(+0.37%)
Apr 30, 2018
2.110
2.118
2.094
2.110
428,912
+0.02(+0.75%)
Apr 27, 2018
2.086
2.094
2.082
2.094
313,682
+0.01(+0.38%)
Apr 26, 2018
2.063
2.086
2.063
2.086
733,005
+0.02(+1.15%)
Apr 25, 2018
2.039
2.071
2.039
2.063
609,974
+0.04(+1.95%)
Apr 24, 2018
2.055
2.055
2.015
2.023
742,730
-0.02(-1.16%)
Apr 23, 2018
2.063
2.063
2.039
2.047
591,755
-0.02(-0.77%)
Apr 20, 2018
2.071
2.078
2.063
2.063
709,367
-0.02(-1.14%)
Apr 19, 2018
2.102
2.110
2.078
2.086
2,175,542
+0.01(+0.38%)
Apr 18, 2018
2.071
2.086
2.071
2.078
668,277
+0.02(+0.77%)
Apr 17, 2018
2.047
2.071
2.047
2.063
594,518
+0.02(+0.77%)
Apr 16, 2018
2.047
2.063
2.047
2.047
576,840
+0.00(+0.00%)
Apr 13, 2018
2.055
2.071
2.047
2.047
535,951
-0.02(-0.77%)
Apr 12, 2018
2.039
2.071
2.039
2.063
659,968
+0.03(+1.56%)
Apr 11, 2018
2.047
2.047
2.015
2.031
863,687
-0.02(-1.15%)
Apr 10, 2018
2.015
2.055
2.015
2.055
998,861
+0.06(+2.77%)
Apr 09, 2018
2.015
2.039
1.999
1.999
1,705,755
-0.02(-1.17%)
Apr 06, 2018
2.039
2.039
2.007
2.023
1,873,438
-0.02(-0.77%)
Apr 05, 2018
2.031
2.039
2.015
2.039
1,464,961
+0.02(+1.18%)
Apr 04, 2018
2.007
2.023
1.999
2.015
1,437,835
-0.02(-0.78%)
Apr 03, 2018
2.031
2.055
2.007
2.031
1,483,411
+0.00(+0.00%)
Apr 02, 2018
2.063
2.071
2.003
2.031
1,490,613
-0.02(-0.77%)
Mar 29, 2018
2.047
2.047
2.047
0
+0.00(+0.00%)
Mar 28, 2018
2.023
2.063
2.023
2.047
2,372,919
+0.02(+0.78%)
Mar 27, 2018
2.071
2.094
2.023
2.031
2,124,148
-0.02(-1.15%)
Mar 26, 2018
2.047
2.059
2.031
2.055
3,089,822
+0.02(+0.78%)
Mar 23, 2018
2.047
2.055
2.031
2.039
1,209,354
+0.00(+0.00%)
Mar 22, 2018
2.039
2.063
2.031
2.039
2,335,620
-0.02(-0.77%)
Mar 21, 2018
2.055
2.063
2.055
2.055
420,671
+0.00(+0.00%)
Mar 20, 2018
2.047
2.063
2.044
2.055
1,524,465
+0.01(+0.39%)
Mar 19, 2018
2.055
2.063
2.031
2.047
929,414
+0.00(+0.00%)
Mar 16, 2018
2.055
2.071
2.047
2.047
3,744,950
-0.02(-0.77%)
Mar 15, 2018
2.047
2.063
2.047
2.063
613,325
+0.01(+0.38%)
Mar 14, 2018
2.063
2.063
2.063
2.055
1,011,785
-0.01(-0.38%)
Mar 13, 2018
2.055
2.063
2.055
2.063
779,903
+0.01(+0.38%)
Mar 12, 2018
2.047
2.063
2.047
2.055
306,075
+0.00(+0.00%)
Mar 09, 2018
2.063
2.063
2.039
2.055
2,705,239
-0.10(-4.76%)
Mar 08, 2018
2.110
2.157
2.086
2.157
4,954,396
+0.24(+12.81%)
Mar 07, 2018
1.912
1.912
1,054,388
+0.01(+0.41%)
Mar 06, 2018
1.905
1.920
1.905
1.905
573,089
+0.02(+0.84%)
Mar 05, 2018
1.897
1.897
1.873
1.889
952,399
-0.02(-1.24%)
Mar 02, 2018
1.881
1.920
1.865
1.912
625,378
+0.02(+1.26%)
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
.