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 (%)
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%)
Jan 02, 2019
1.450
1.475
1.442
1.459
465,914
-0.02(-1.12%)
Dec 31, 2018
1.467
1.483
1.467
1.475
756,567
+0.01(+0.56%)
Dec 28, 2018
1.483
1.500
1.455
1.467
1,345,440
-0.02(-1.66%)
Dec 27, 2018
1.459
1.500
1.459
1.492
606,563
+0.01(+0.56%)
Dec 26, 2018
1.459
1.492
1.450
1.483
1,239,005
+0.02(+1.69%)
Dec 24, 2018
1.442
1.475
1.442
1.459
162,598
-0.01(-0.56%)
Dec 21, 2018
1.500
1.516
1.467
1.467
1,525,997
-0.02(-1.66%)
Dec 20, 2018
1.467
1.508
1.467
1.492
2,443,410
+0.03(+2.26%)
Dec 19, 2018
1.483
1.483
1.442
1.459
677,148
-0.02(-1.12%)
Dec 18, 2018
1.475
1.492
1.467
1.475
638,774
-0.02(-1.10%)
Dec 17, 2018
1.475
1.508
1.475
1.492
4,110,698
+0.01(+0.56%)
Dec 14, 2018
1.467
1.492
1.463
1.483
720,650
+0.00(+0.00%)
Dec 13, 2018
1.492
1.500
1.483
1.483
1,127,619
+0.01(+0.56%)
Dec 12, 2018
1.483
1.508
1.475
1.475
1,490,665
+0.03(+2.29%)
Dec 11, 2018
1.459
1.475
1.434
1.442
750,932
-0.02(-1.69%)
Dec 10, 2018
1.442
1.467
1.434
1.467
1,278,958
+0.02(+1.14%)
Dec 07, 2018
1.450
1.483
1.442
1.450
1,436,811
-0.02(-1.68%)
Dec 06, 2018
1.467
1.483
1.450
1.475
5,742,667
-0.03(-2.19%)
Dec 04, 2018
1.533
1.549
1.500
1.508
1,271,422
-0.03(-2.14%)
Dec 03, 2018
1.549
1.549
1.516
1.541
990,092
+0.04(+2.75%)
Nov 30, 2018
1.508
1.516
1.475
1.500
1,302,607
-0.01(-0.55%)
Nov 29, 2018
1.525
1.533
1.492
1.508
1,301,017
-0.05(-3.17%)
Nov 28, 2018
1.525
1.566
1.525
1.558
949,621
+0.02(+1.61%)
Nov 27, 2018
1.508
1.541
1.508
1.533
1,579,618
+0.02(+1.64%)
Nov 26, 2018
1.500
1.508
1.483
1.508
1,480,692
+0.05(+3.39%)
Nov 23, 2018
1.450
1.459
1.442
1.459
315,003
+0.01(+0.57%)
Nov 21, 2018
1.450
1.450
1.450
0
+0.02(+1.15%)
Nov 20, 2018
1.417
1.434
1.409
1.434
1,258,842
+0.00(+0.00%)
Nov 19, 2018
1.442
1.459
1.426
1.434
902,373
-0.02(-1.14%)
Nov 16, 2018
1.442
1.459
1.417
1.450
1,015,875
-0.04(-2.76%)
Nov 15, 2018
1.442
1.500
1.442
1.492
2,419,119
+0.09(+6.47%)
Nov 14, 2018
1.401
1.417
1.401
1.401
2,600,924
+0.05(+3.66%)
Nov 13, 2018
1.393
1.393
1.352
1.352
2,668,861
-0.03(-2.38%)
Nov 12, 2018
1.393
1.401
1.385
1.385
789,569
+0.00(+0.00%)
Nov 09, 2018
1.401
1.409
1.368
1.385
2,060,024
-0.03(-2.33%)
Nov 08, 2018
1.450
1.450
1.409
1.417
1,380,440
-0.05(-3.37%)
Nov 07, 2018
1.467
1.467
1.450
1.467
1,051,055
+0.00(+0.00%)
Nov 06, 2018
1.417
1.475
1.417
1.467
3,231,729
+0.06(+4.09%)
Nov 05, 2018
1.442
1.450
1.389
1.409
2,495,327
-0.13(-8.56%)
Nov 02, 2018
1.525
1.541
1.508
1.541
1,865,391
-0.02(-1.58%)
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
.