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 (%)
Jul 29, 2022
6.309
6.402
6.281
6.356
8,645,927
+0.09(+1.49%)
Jul 28, 2022
6.188
6.277
6.076
6.263
10,926,182
-0.16(-2.47%)
Jul 27, 2022
6.188
6.449
6.179
6.421
13,479,277
+0.37(+6.16%)
Jul 26, 2022
6.086
6.132
6.039
6.048
13,039,713
-0.35(-5.53%)
Jul 25, 2022
6.412
6.430
6.291
6.402
10,010,778
-0.20(-2.97%)
Jul 22, 2022
6.719
6.747
6.551
6.598
7,902,562
-0.21(-3.01%)
Jul 21, 2022
6.701
6.850
6.701
6.803
12,669,925
+0.28(+4.29%)
Jul 20, 2022
6.393
6.533
6.393
6.524
9,327,448
+0.07(+1.01%)
Jul 19, 2022
6.318
6.468
6.318
6.458
10,646,178
+0.21(+3.43%)
Jul 18, 2022
6.374
6.393
6.244
6.244
9,120,886
+0.00(+0.00%)
Jul 15, 2022
6.188
6.244
6.123
6.244
5,905,824
+0.07(+1.21%)
Jul 14, 2022
6.113
6.188
6.025
6.169
9,392,037
+0.02(+0.30%)
Jul 13, 2022
5.946
6.202
5.913
6.151
14,339,626
+0.09(+1.54%)
Jul 12, 2022
6.188
6.272
5.974
6.058
16,556,074
-0.01(-0.15%)
Jul 11, 2022
6.123
6.123
6.006
6.067
6,514,113
-0.26(-4.12%)
Jul 08, 2022
6.244
6.351
6.207
6.328
7,388,945
-0.01(-0.15%)
Jul 07, 2022
6.253
6.384
6.235
6.337
11,232,564
+0.41(+6.92%)
Jul 06, 2022
5.899
5.946
5.815
5.927
13,467,108
-0.19(-3.05%)
Jul 05, 2022
6.030
6.118
5.931
6.113
12,349,217
+0.01(+0.15%)
Jul 01, 2022
6.132
6.183
6.058
6.104
13,717,525
-0.21(-3.25%)
Jun 30, 2022
6.151
6.356
6.127
6.309
13,304,232
-0.17(-2.59%)
Jun 29, 2022
6.589
6.589
6.430
6.477
9,844,238
-0.12(-1.84%)
Jun 28, 2022
6.719
6.784
6.575
6.598
8,875,024
-0.22(-3.28%)
Jun 27, 2022
6.915
6.989
6.789
6.822
8,326,856
-0.03(-0.41%)
Jun 24, 2022
6.617
6.850
6.551
6.850
11,805,700
+0.24(+3.67%)
Jun 23, 2022
6.738
6.756
6.449
6.607
15,128,407
-0.33(-4.70%)
Jun 22, 2022
6.962
7.055
6.887
6.934
16,090,884
-0.49(-6.65%)
Jun 21, 2022
7.260
7.507
7.260
7.427
7,175,018
-0.01(-0.13%)
Jun 17, 2022
7.372
7.446
7.250
7.437
8,882,917
+0.00(+0.00%)
Jun 16, 2022
7.595
7.633
7.390
7.437
10,040,955
-0.39(-5.00%)
Jun 15, 2022
7.670
7.921
7.660
7.828
5,754,283
+0.16(+2.07%)
Jun 14, 2022
7.595
7.723
7.558
7.670
6,170,994
+0.11(+1.48%)
Jun 13, 2022
7.744
7.870
7.549
7.558
14,552,463
-0.38(-4.81%)
Jun 10, 2022
7.968
8.089
7.940
7.940
6,502,045
-0.14(-1.73%)
Jun 09, 2022
8.294
8.366
8.080
8.080
10,288,657
-0.27(-3.24%)
Jun 08, 2022
8.481
8.481
8.308
8.350
7,003,377
-0.08(-0.99%)
Jun 07, 2022
8.313
8.434
8.238
8.434
5,578,095
+0.16(+1.91%)
Jun 06, 2022
8.322
8.401
8.266
8.276
8,367,611
+0.16(+1.95%)
Jun 03, 2022
8.173
8.262
8.071
8.117
8,809,175
-0.24(-2.90%)
Jun 02, 2022
8.005
8.378
7.968
8.359
12,022,681
+0.31(+3.82%)
Jun 01, 2022
8.248
8.248
7.977
8.052
5,580,906
-0.16(-1.93%)
May 31, 2022
8.164
8.248
8.098
8.210
5,850,488
+0.04(+0.46%)
May 27, 2022
8.126
8.173
8.059
8.173
7,781,721
+0.13(+1.62%)
May 26, 2022
7.856
8.057
7.819
8.043
7,288,586
+0.17(+2.13%)
May 25, 2022
7.716
7.903
7.698
7.875
7,271,550
+0.21(+2.67%)
May 24, 2022
7.744
7.772
7.628
7.670
5,363,885
-0.30(-3.74%)
May 23, 2022
7.921
7.991
7.865
7.968
5,284,084
+0.00(+0.00%)
May 20, 2022
8.052
8.052
7.757
7.968
9,968,642
+0.10(+1.30%)
May 19, 2022
7.754
8.047
7.754
7.865
9,733,133
+0.11(+1.44%)
May 18, 2022
7.977
8.022
7.744
7.754
7,769,833
-0.32(-3.93%)
May 17, 2022
7.893
8.071
7.884
8.071
11,354,237
+0.34(+4.46%)
May 16, 2022
7.726
7.824
7.707
7.726
5,218,679
-0.07(-0.96%)
May 13, 2022
7.558
7.810
7.521
7.800
9,887,239
+0.38(+5.15%)
May 12, 2022
7.269
7.465
7.241
7.418
9,379,581
+0.06(+0.76%)
May 11, 2022
7.558
7.651
7.353
7.362
9,805,996
-0.21(-2.83%)
May 10, 2022
7.530
7.670
7.465
7.577
10,447,034
+0.34(+4.77%)
May 09, 2022
7.390
7.497
7.222
7.232
12,078,281
-0.30(-3.96%)
May 06, 2022
7.511
7.707
7.390
7.530
8,539,789
+0.04(+0.50%)
May 05, 2022
7.716
7.744
7.418
7.493
10,298,638
-0.34(-4.40%)
May 04, 2022
7.558
7.847
7.404
7.838
9,994,615
+0.31(+4.08%)
May 03, 2022
7.400
7.539
7.395
7.530
6,784,052
-0.06(-0.74%)
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
.