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
)
8.120
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 29, 2015
1.584
1.584
1.570
1.570
464,064
-0.03(-1.75%)
May 28, 2015
1.577
1.598
1.577
1.598
601,651
+0.01(+0.88%)
May 27, 2015
1.577
1.598
1.570
1.584
505,739
+0.01(+0.44%)
May 26, 2015
1.570
1.584
1.549
1.577
957,241
+0.01(+0.44%)
May 22, 2015
1.577
1.570
1.570
1.570
511,044
+0.01(+0.90%)
May 21, 2015
1.570
1.570
1.549
1.556
1,452,183
-0.03(-1.76%)
May 20, 2015
1.591
1.598
1.577
1.584
958,065
-0.01(-0.44%)
May 19, 2015
1.577
1.605
1.574
1.591
1,576,986
+0.03(+1.79%)
May 18, 2015
1.563
1.577
1.556
1.563
1,431,192
-0.01(-0.44%)
May 15, 2015
1.556
1.570
1.542
1.570
872,480
+0.02(+1.35%)
May 14, 2015
1.549
1.570
1.535
1.549
2,149,073
+0.00(+0.00%)
May 13, 2015
1.542
1.549
1.528
1.549
1,641,285
+0.03(+2.30%)
May 12, 2015
1.521
1.528
1.507
1.514
1,852,935
-0.01(-0.91%)
May 11, 2015
1.563
1.563
1.507
1.528
13,725,702
-0.03(-1.79%)
May 08, 2015
1.563
1.570
1.549
1.556
2,365,844
-0.04(-2.62%)
May 07, 2015
1.591
1.598
1.570
1.598
1,077,636
-0.03(-2.14%)
May 06, 2015
1.626
1.633
1.612
1.633
1,041,516
+0.02(+1.30%)
May 05, 2015
1.619
1.633
1.591
1.612
2,225,114
-0.01(-0.43%)
May 04, 2015
1.647
1.647
1.612
1.619
1,956,568
-0.06(-3.33%)
May 01, 2015
1.668
1.689
1.654
1.675
1,054,743
-0.01(-0.83%)
Apr 30, 2015
1.668
1.689
1.647
1.689
3,546,566
+0.00(+0.00%)
Apr 29, 2015
1.647
1.703
1.647
1.689
1,032,467
+0.01(+0.83%)
Apr 28, 2015
1.703
1.703
1.668
1.675
803,800
-0.03(-2.04%)
Apr 27, 2015
1.661
1.710
1.661
1.710
1,283,292
+0.06(+3.38%)
Apr 24, 2015
1.668
1.675
1.640
1.654
407,806
+0.00(+0.00%)
Apr 23, 2015
1.633
1.654
1.619
1.654
1,167,040
+0.06(+3.95%)
Apr 22, 2015
1.577
1.605
1.570
1.591
2,344,261
+0.00(+0.00%)
Apr 21, 2015
1.570
1.591
1.549
1.591
3,627,634
+0.05(+3.17%)
Apr 20, 2015
1.549
1.556
1.518
1.542
1,869,478
-0.01(-0.90%)
Apr 17, 2015
1.584
1.584
1.532
1.556
2,527,952
-0.05(-3.04%)
Apr 16, 2015
1.612
1.619
1.577
1.605
972,508
-0.03(-2.13%)
Apr 15, 2015
1.605
1.640
1.598
1.640
1,078,329
+0.01(+0.86%)
Apr 14, 2015
1.661
1.668
1.619
1.626
1,750,935
-0.05(-2.92%)
Apr 13, 2015
1.696
1.696
1.675
1.675
473,818
-0.02(-1.23%)
Apr 10, 2015
1.703
1.710
1.689
1.696
630,171
-0.01(-0.82%)
Apr 09, 2015
1.717
1.717
1.696
1.710
879,770
-0.01(-0.81%)
Apr 08, 2015
1.744
1.744
1.717
1.724
485,733
-0.01(-0.80%)
Apr 07, 2015
1.751
1.765
1.737
1.737
876,190
-0.01(-0.80%)
Apr 06, 2015
1.717
1.758
1.710
1.751
1,619,858
+0.03(+1.62%)
Apr 02, 2015
1.689
1.724
1.724
1.724
594,307
+0.06(+3.78%)
Apr 01, 2015
1.682
1.696
1.654
1.661
764,755
-0.04(-2.46%)
Mar 31, 2015
1.682
1.717
1.678
1.703
1,153,318
+0.01(+0.83%)
Mar 30, 2015
1.710
1.717
1.682
1.689
823,044
+0.01(+0.41%)
Mar 27, 2015
1.647
1.682
1.647
1.682
1,542,138
+0.04(+2.55%)
Mar 26, 2015
1.668
1.668
1.535
1.640
1,670,826
-0.03(-1.67%)
Mar 25, 2015
1.737
1.737
1.647
1.668
1,548,551
-0.06(-3.63%)
Mar 24, 2015
1.737
1.744
1.724
1.731
3,723,010
+0.01(+0.40%)
Mar 23, 2015
1.731
1.744
1.717
1.724
724,620
-0.01(-0.40%)
Mar 20, 2015
1.724
1.744
1.724
1.731
591,625
+0.00(+0.00%)
Mar 19, 2015
1.737
1.744
1.724
1.731
934,913
-0.01(-0.80%)
Mar 18, 2015
1.717
1.744
1.696
1.744
683,707
+0.04(+2.46%)
Mar 17, 2015
1.731
1.731
1.703
1.703
410,877
-0.03(-1.61%)
Mar 16, 2015
1.717
1.737
1.717
1.731
482,672
+0.01(+0.81%)
Mar 13, 2015
1.737
1.737
1.710
1.717
493,021
-0.03(-1.60%)
Mar 12, 2015
1.737
1.751
1.737
1.744
513,407
+0.02(+1.21%)
Mar 11, 2015
1.710
1.731
1.710
1.724
444,878
+0.01(+0.41%)
Mar 10, 2015
1.710
1.724
1.710
1.717
502,956
-0.01(-0.40%)
Mar 09, 2015
1.717
1.724
1.710
1.724
471,010
+0.00(+0.00%)
Mar 06, 2015
1.724
1.751
1.710
1.724
791,404
-0.01(-0.40%)
Mar 05, 2015
1.744
1.744
1.724
1.731
848,723
-0.01(-0.80%)
Mar 04, 2015
1.758
1.765
1.737
1.744
1,098,175
-0.02(-1.19%)
Mar 03, 2015
1.765
1.765
1.744
1.765
635,784
+0.01(+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
.