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
)
8.150
+0.310 (+3.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2018
1.897
1.897
1.881
1.889
785,460
-0.02(-0.83%)
Feb 28, 2018
1.905
1.912
1.889
1.905
471,848
+0.00(+0.00%)
Feb 27, 2018
1.912
1.936
1.905
1.905
459,265
-0.02(-1.23%)
Feb 26, 2018
1.912
1.936
1.912
1.928
519,825
+0.02(+0.83%)
Feb 23, 2018
1.897
1.920
1.897
1.912
564,201
+0.02(+0.83%)
Feb 22, 2018
1.897
1,114,033
+0.00(+0.00%)
Feb 21, 2018
1.928
1.928
1.897
1.897
876,195
-0.03(-1.64%)
Feb 20, 2018
1.944
1.944
1.912
1.928
908,333
-0.02(-1.21%)
Feb 16, 2018
1.952
1.952
1.952
0
+0.00(+0.00%)
Feb 15, 2018
1.936
1.984
1.920
1.952
2,444,769
-0.02(-0.80%)
Feb 14, 2018
1.873
1.976
1.873
1.968
1,187,066
+0.09(+4.62%)
Feb 13, 2018
1.873
1.889
1.865
1.881
516,096
+0.00(+0.00%)
Feb 12, 2018
1.889
1.889
1.865
1.881
545,350
+0.00(+0.00%)
Feb 09, 2018
1.865
1.897
1.841
1.881
1,960,390
+0.04(+2.15%)
Feb 08, 2018
1.881
1.897
1.833
1.841
2,168,886
-0.06(-2.92%)
Feb 07, 2018
1.905
1.912
1.897
1.897
989,531
-0.01(-0.42%)
Feb 06, 2018
1.889
1.912
1.873
1.905
5,136,312
+0.00(+0.21%)
Feb 05, 2018
1.928
1.936
1.897
1.901
1,642,106
-0.03(-1.43%)
Feb 02, 2018
1.944
1.952
1.920
1.928
1,918,269
-0.01(-0.41%)
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
.