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 (%)
Nov 29, 2019
2.105
2.114
2.088
2.096
736,877
-0.03(-1.61%)
Nov 27, 2019
2.131
2.139
2.122
2.131
684,966
+0.00(+0.00%)
Nov 26, 2019
2.131
2.131
2.105
2.131
571,779
+0.03(+1.22%)
Nov 25, 2019
2.088
2.114
2.088
2.105
959,323
+0.08(+3.81%)
Nov 22, 2019
2.062
2.062
2.028
2.028
324,035
-0.03(-1.26%)
Nov 21, 2019
2.062
2.079
2.053
2.053
843,451
-0.02(-0.83%)
Nov 20, 2019
2.053
2.088
2.053
2.071
1,422,583
+0.03(+1.69%)
Nov 19, 2019
2.028
2.036
2.028
2.036
643,418
+0.02(+0.85%)
Nov 18, 2019
2.019
2.028
2.019
2.019
258,121
+0.02(+0.86%)
Nov 15, 2019
2.010
2.010
1.993
2.002
201,474
-0.03(-1.69%)
Nov 14, 2019
2.010
2.036
2.010
2.036
447,240
+0.04(+2.16%)
Nov 13, 2019
2.002
2.010
1.985
1.993
856,757
-0.03(-1.28%)
Nov 12, 2019
2.002
2.019
2.002
2.019
430,114
+0.02(+0.86%)
Nov 11, 2019
2.010
2.010
1.985
2.002
245,980
+0.00(+0.00%)
Nov 08, 2019
2.002
2.019
1.998
2.002
668,671
-0.01(-0.43%)
Nov 07, 2019
2.010
2.019
2.002
2.010
297,323
-0.02(-0.85%)
Nov 06, 2019
2.028
2.028
2.019
2.028
320,086
+0.00(+0.00%)
Nov 05, 2019
2.045
2.045
2.019
2.028
285,241
-0.03(-1.26%)
Nov 04, 2019
2.036
2.062
2.036
2.053
1,410,535
+0.04(+2.14%)
Nov 01, 2019
2.002
2.019
1.993
2.010
605,587
+0.07(+3.54%)
Oct 31, 2019
1.959
1.967
1.933
1.942
420,855
-0.04(-2.16%)
Oct 30, 2019
2.019
2.019
1.976
1.985
154,959
-0.03(-1.28%)
Oct 29, 2019
1.993
2.010
1.993
2.010
414,711
+0.03(+1.30%)
Oct 28, 2019
1.993
1.993
1.976
1.985
165,801
-0.02(-0.86%)
Oct 25, 2019
1.985
2.002
1.976
2.002
231,387
+0.00(+0.00%)
Oct 24, 2019
1.976
2.002
1.976
2.002
459,037
+0.07(+3.56%)
Oct 23, 2019
1.942
1.950
1.933
1.933
196,000
+0.02(+0.90%)
Oct 22, 2019
1.950
1.950
1.916
1.916
307,147
-0.03(-1.76%)
Oct 21, 2019
1.925
1.967
1.925
1.950
623,255
+0.01(+0.44%)
Oct 18, 2019
1.907
1.942
1.902
1.942
487,566
+0.06(+3.20%)
Oct 17, 2019
1.907
1.907
1.882
1.882
354,897
-0.01(-0.45%)
Oct 16, 2019
1.899
1.907
1.873
1.890
546,903
+0.00(+0.00%)
Oct 15, 2019
1.882
1.899
1.882
1.890
295,114
+0.03(+1.85%)
Oct 14, 2019
1.864
1.873
1.856
1.856
606,156
-0.03(-1.37%)
Oct 11, 2019
1.856
1.890
1.847
1.882
666,693
+0.03(+1.39%)
Oct 10, 2019
1.821
1.856
1.817
1.856
488,603
+0.03(+1.89%)
Oct 09, 2019
1.796
1.821
1.791
1.821
921,241
+0.03(+1.44%)
Oct 08, 2019
1.821
1.821
1.787
1.796
902,040
-0.03(-1.41%)
Oct 07, 2019
1.830
1.830
1.800
1.821
873,250
-0.01(-0.47%)
Oct 04, 2019
1.830
1.839
1.813
1.830
615,713
+0.03(+1.43%)
Oct 03, 2019
1.804
1.821
1.787
1.804
493,254
+0.01(+0.48%)
Oct 02, 2019
1.796
1.800
1.787
1.796
933,498
-0.03(-1.88%)
Oct 01, 2019
1.821
1.839
1.813
1.830
754,430
+0.03(+1.91%)
Sep 30, 2019
1.830
1.830
1.787
1.796
669,314
+0.00(+0.00%)
Sep 27, 2019
1.830
1.839
1.796
1.796
543,783
-0.04(-2.34%)
Sep 26, 2019
1.856
1.856
1.830
1.839
693,816
-0.03(-1.38%)
Sep 25, 2019
1.847
1.882
1.843
1.864
797,299
+0.06(+3.33%)
Sep 24, 2019
1.856
1.864
1.796
1.804
1,414,908
-0.04(-2.33%)
Sep 23, 2019
1.839
1.860
1.830
1.847
636,207
+0.04(+2.38%)
Sep 20, 2019
1.882
1.890
1.804
1.804
2,626,734
-0.08(-4.11%)
Sep 19, 2019
1.864
1.882
1.864
1.882
352,430
+0.02(+0.92%)
Sep 18, 2019
1.856
1.873
1.856
1.864
246,823
+0.00(+0.00%)
Sep 17, 2019
1.864
1.872
1.847
1.864
357,030
-0.01(-0.46%)
Sep 16, 2019
1.907
1.907
1.873
1.873
294,937
-0.03(-1.80%)
Sep 13, 2019
1.873
1.950
1.869
1.907
2,302,582
+0.03(+1.84%)
Sep 12, 2019
1.864
1.882
1.864
1.873
262,042
+0.00(+0.00%)
Sep 11, 2019
1.864
1.873
1.856
1.873
263,566
+0.02(+0.93%)
Sep 10, 2019
1.830
1.864
1.830
1.856
363,503
+0.01(+0.47%)
Sep 09, 2019
1.856
1.860
1.836
1.847
163,831
+0.01(+0.47%)
Sep 06, 2019
1.847
1.847
1.830
1.839
225,916
-0.01(-0.47%)
Sep 05, 2019
1.856
1.873
1.839
1.847
425,219
+0.00(+0.00%)
Sep 04, 2019
1.813
1.847
1.796
1.847
785,975
+0.08(+4.37%)
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
.