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
)
8.230
-0.270 (-3.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2019
2.303
2.315
2.285
2.303
331,251
-0.01(-0.37%)
Dec 30, 2019
2.337
2.337
2.311
2.311
270,971
-0.03(-1.10%)
Dec 27, 2019
2.354
2.354
2.337
2.337
203,802
+0.01(+0.37%)
Dec 26, 2019
2.337
2.354
2.328
2.328
209,010
-0.01(-0.37%)
Dec 24, 2019
2.354
2.354
2.337
2.337
176,101
-0.01(-0.37%)
Dec 23, 2019
2.354
2.354
2.337
2.346
769,333
+0.01(+0.37%)
Dec 20, 2019
2.371
2.380
2.337
2.337
2,179,323
+0.00(+0.00%)
Dec 19, 2019
2.388
2.388
2.337
2.337
434,502
-0.03(-1.45%)
Dec 18, 2019
2.380
2.388
2.371
2.371
617,525
-0.03(-1.43%)
Dec 17, 2019
2.380
2.414
2.380
2.406
1,243,213
+0.05(+2.19%)
Dec 16, 2019
2.337
2.354
2.320
2.354
837,420
+0.06(+2.62%)
Dec 13, 2019
2.354
2.354
2.294
2.294
1,064,521
-0.03(-1.48%)
Dec 12, 2019
2.311
2.354
2.311
2.328
1,784,378
+0.05(+2.26%)
Dec 11, 2019
2.277
2.285
2.268
2.277
416,526
-0.02(-0.75%)
Dec 10, 2019
2.303
2.303
2.285
2.294
845,696
+0.02(+0.75%)
Dec 09, 2019
2.303
2.303
2.277
2.277
851,791
+0.01(+0.38%)
Dec 06, 2019
2.311
2.311
2.268
2.268
1,446,635
-0.06(-2.58%)
Dec 05, 2019
2.285
2.346
2.285
2.328
2,881,915
+0.11(+5.04%)
Dec 04, 2019
2.217
2.234
2.208
2.217
2,220,665
+0.07(+3.20%)
Dec 03, 2019
2.131
2.165
2.114
2.148
1,314,964
+0.04(+2.04%)
Dec 02, 2019
2.122
2.131
2.105
2.105
855,971
+0.01(+0.41%)
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%)
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
.