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
)
7.550
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 29, 2019
1.549
1.549
1.533
1.549
235,282
+0.00(+0.00%)
Mar 28, 2019
1.533
1.549
1.525
1.549
594,447
+0.02(+1.08%)
Mar 27, 2019
1.533
1.541
1.529
1.533
449,404
-0.01(-0.53%)
Mar 26, 2019
1.541
1.558
1.533
1.541
343,117
-0.01(-0.53%)
Mar 25, 2019
1.541
1.558
1.533
1.549
481,126
+0.00(+0.00%)
Mar 22, 2019
1.549
1.574
1.533
1.549
403,947
-0.01(-0.53%)
Mar 21, 2019
1.525
1.558
1.520
1.558
574,633
+0.02(+1.61%)
Mar 20, 2019
1.516
1.549
1.500
1.533
731,014
+0.00(+0.00%)
Mar 19, 2019
1.533
1.541
1.525
1.533
278,437
+0.01(+0.54%)
Mar 18, 2019
1.525
1.541
1.516
1.525
851,067
+0.02(+1.09%)
Mar 15, 2019
1.541
1.549
1.504
1.508
3,285,093
-0.01(-0.54%)
Mar 14, 2019
1.525
1.533
1.508
1.516
1,332,951
-0.02(-1.08%)
Mar 13, 2019
1.541
1.549
1.533
1.533
728,845
-0.02(-1.59%)
Mar 12, 2019
1.549
1.558
1.541
1.558
440,737
+0.02(+1.07%)
Mar 11, 2019
1.533
1.549
1.525
1.541
767,874
-0.01(-0.53%)
Mar 08, 2019
1.549
1.549
1.541
1.549
524,804
-0.03(-2.08%)
Mar 07, 2019
1.566
1.582
1.549
1.582
1,002,109
+0.02(+1.59%)
Mar 06, 2019
1.558
1.570
1.541
1.558
625,147
-0.01(-0.53%)
Mar 05, 2019
1.541
1.566
1.541
1.566
319,274
+0.03(+2.15%)
Mar 04, 2019
1.533
1.541
1.517
1.533
627,508
+0.00(+0.00%)
Mar 01, 2019
1.525
1.541
1.516
1.533
460,493
+0.01(+0.54%)
Feb 28, 2019
1.533
1.541
1.516
1.525
629,461
-0.01(-0.54%)
Feb 27, 2019
1.533
1.533
1.516
1.533
390,512
-0.02(-1.59%)
Feb 26, 2019
1.549
1.558
1.541
1.558
246,931
+0.00(+0.00%)
Feb 25, 2019
1.549
1.574
1.541
1.558
1,552,227
+0.02(+1.07%)
Feb 22, 2019
1.525
1.541
1.525
1.541
268,772
+0.02(+1.63%)
Feb 21, 2019
1.516
1.533
1.508
1.516
403,564
+0.00(+0.00%)
Feb 20, 2019
1.516
1.537
1.508
1.516
772,908
+0.00(+0.00%)
Feb 19, 2019
1.516
1.541
1.508
1.516
473,865
-0.02(-1.08%)
Feb 15, 2019
1.500
1.541
1.496
1.533
1,343,377
+0.04(+2.76%)
Feb 14, 2019
1.467
1.500
1.467
1.492
832,400
+0.02(+1.69%)
Feb 13, 2019
1.467
1.483
1.459
1.467
999,803
+0.00(+0.00%)
Feb 12, 2019
1.450
1.467
1.434
1.467
807,035
+0.07(+5.33%)
Feb 11, 2019
1.450
1.467
1.393
1.393
1,030,714
-0.12(-7.65%)
Feb 08, 2019
1.500
1.516
1.483
1.508
1,606,932
+0.00(+0.00%)
Feb 07, 2019
1.525
1.525
1.508
1.508
288,471
-0.02(-1.61%)
Feb 06, 2019
1.516
1.533
1.508
1.533
2,404,349
+0.02(+1.09%)
Feb 05, 2019
1.525
1.525
1.500
1.516
741,512
-0.01(-0.54%)
Feb 04, 2019
1.533
1.533
1.516
1.525
693,278
-0.02(-1.07%)
Feb 01, 2019
1.549
1.549
1.533
1.541
661,314
-0.02(-1.06%)
Jan 31, 2019
1.549
1.558
1.541
1.558
388,202
+0.02(+1.07%)
Jan 30, 2019
1.500
1.541
1.492
1.541
494,004
+0.00(+0.00%)
Jan 29, 2019
1.549
1.574
1.541
1.541
426,905
-0.02(-1.58%)
Jan 28, 2019
1.582
1.591
1.558
1.566
2,041,600
-0.02(-1.55%)
Jan 25, 2019
1.582
1.607
1.574
1.591
588,387
+0.03(+2.12%)
Jan 24, 2019
1.525
1.566
1.525
1.558
608,815
+0.04(+2.72%)
Jan 23, 2019
1.533
1.541
1.516
1.516
476,874
-0.01(-0.54%)
Jan 22, 2019
1.525
1.549
1.516
1.525
375,266
+0.00(+0.00%)
Jan 18, 2019
1.516
1.533
1.500
1.525
427,852
+0.02(+1.65%)
Jan 17, 2019
1.483
1.508
1.475
1.500
642,290
+0.01(+0.55%)
Jan 16, 2019
1.483
1.516
1.483
1.492
2,928,136
+0.01(+0.56%)
Jan 15, 2019
1.467
1.483
1.459
1.483
700,095
+0.02(+1.12%)
Jan 14, 2019
1.475
1.483
1.459
1.467
2,054,135
-0.02(-1.11%)
Jan 11, 2019
1.483
1.483
1.475
1.483
432,948
-0.01(-0.55%)
Jan 10, 2019
1.459
1.492
1.459
1.492
536,023
+0.03(+2.26%)
Jan 09, 2019
1.442
1.467
1.442
1.459
917,071
+0.00(+0.00%)
Jan 08, 2019
1.459
1.459
1.442
1.459
737,138
+0.00(+0.00%)
Jan 07, 2019
1.434
1.459
1.426
1.459
862,436
+0.04(+2.91%)
Jan 04, 2019
1.409
1.426
1.401
1.417
1,251,036
-0.01(-0.58%)
Jan 03, 2019
1.434
1.442
1.393
1.426
1,597,486
-0.03(-2.26%)
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
.