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
)
8.740
+0.140 (+1.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2013
1.409
1.423
1.423
1.423
1,167,319
+0.01(+0.49%)
Dec 30, 2013
1.395
1.423
1.395
1.416
1,177,486
+0.02(+1.50%)
Dec 27, 2013
1.395
1.409
1.395
1.395
534,996
+0.01(+0.50%)
Dec 26, 2013
1.381
1.395
1.374
1.388
603,388
+0.01(+0.50%)
Dec 24, 2013
1.388
1.402
1.370
1.381
955,876
-0.03(-1.98%)
Dec 23, 2013
1.388
1.416
1.388
1.409
1,966,594
+0.05(+3.59%)
Dec 20, 2013
1.395
1.402
1.360
1.360
4,218,175
-0.02(-1.52%)
Dec 19, 2013
1.388
1.388
1.360
1.381
4,176,203
-0.01(-0.50%)
Dec 18, 2013
1.388
1.395
1.367
1.388
1,291,020
+0.01(+0.50%)
Dec 17, 2013
1.374
1.381
1.367
1.381
1,495,367
+0.01(+1.02%)
Dec 16, 2013
1.381
1.388
1.367
1.367
1,542,641
+0.00(+0.00%)
Dec 13, 2013
1.381
1.381
1.360
1.367
2,191,676
-0.01(-0.51%)
Dec 12, 2013
1.374
1.381
1.367
1.374
1,538,950
+0.00(+0.00%)
Dec 11, 2013
1.388
1.395
1.374
1.374
793,553
-0.01(-1.00%)
Dec 10, 2013
1.395
1.402
1.381
1.388
825,633
-0.01(-0.50%)
Dec 09, 2013
1.388
1.398
1.381
1.395
1,113,807
+0.02(+1.52%)
Dec 06, 2013
1.367
1.381
1.356
1.374
2,107,482
+0.01(+0.51%)
Dec 05, 2013
1.367
1.381
1.367
1.367
1,425,275
+0.00(+0.00%)
Dec 04, 2013
1.367
1.388
1.367
1.367
939,302
-0.01(-0.51%)
Dec 03, 2013
1.381
1.388
1.367
1.374
1,085,349
+0.01(+0.51%)
Dec 02, 2013
1.402
1.402
1.367
1.367
754,636
-0.03(-2.49%)
Nov 29, 2013
1.395
1.402
1.381
1.402
278,445
+0.01(+1.01%)
Nov 27, 2013
1.374
1.388
1.374
1.388
407,476
+0.03(+2.58%)
Nov 26, 2013
1.374
1.375
1.332
1.353
5,179,449
-0.01(-0.51%)
Nov 25, 2013
1.360
1.374
1.360
1.360
227,430
-0.01(-0.51%)
Nov 22, 2013
1.360
1.374
1.360
1.367
245,650
+0.01(+0.51%)
Nov 21, 2013
1.374
1.374
1.360
1.360
352,508
-0.01(-1.02%)
Nov 20, 2013
1.367
1.381
1.367
1.374
800,492
+0.00(+0.00%)
Nov 19, 2013
1.374
1.388
1.374
1.374
459,582
-0.01(-0.50%)
Nov 18, 2013
1.374
1.395
1.374
1.381
708,191
+0.00(+0.00%)
Nov 15, 2013
1.381
1.395
1.367
1.381
4,528,869
+0.01(+0.51%)
Nov 14, 2013
1.381
1.381
1.353
1.374
3,041,947
-0.01(-0.50%)
Nov 12, 2013
1.381
1.387
1.363
1.381
3,533,889
-0.01(-0.50%)
Nov 11, 2013
1.395
1.409
1.388
1.388
795,492
-0.01(-1.00%)
Nov 08, 2013
1.402
1.416
1.388
1.402
1,081,520
-0.01(-0.99%)
Nov 07, 2013
1.430
1.436
1.409
1.416
909,528
+0.01(+1.00%)
Nov 06, 2013
1.416
1.416
1.402
1.402
808,505
-0.01(-0.49%)
Nov 05, 2013
1.409
1.416
1.402
1.409
1,845,540
+0.00(+0.00%)
Nov 04, 2013
1.409
1.416
1.391
1.409
3,743,572
-0.01(-0.49%)
Nov 01, 2013
1.423
1.436
1.395
1.416
2,400,430
-0.01(-0.98%)
Oct 31, 2013
1.416
1.436
1.416
1.430
1,834,673
-0.03(-1.91%)
Oct 30, 2013
1.492
1.506
1.450
1.457
2,310,524
+0.01(+0.48%)
Oct 29, 2013
1.457
1.464
1.450
1.450
559,848
-0.01(-0.48%)
Oct 28, 2013
1.450
1.457
1.443
1.457
449,823
+0.02(+1.46%)
Oct 25, 2013
1.443
1.450
1.436
1.436
283,505
-0.02(-1.44%)
Oct 24, 2013
1.457
1.471
1.443
1.457
1,671,868
-0.01(-0.48%)
Oct 23, 2013
1.485
1.485
1.457
1.464
1,140,145
-0.03(-2.33%)
Oct 22, 2013
1.485
1.513
1.485
1.499
902,703
+0.01(+0.47%)
Oct 21, 2013
1.499
1.510
1.485
1.492
2,015,800
+0.00(+0.00%)
Oct 18, 2013
1.492
1.492
1.485
1.492
312,434
+0.01(+0.94%)
Oct 17, 2013
1.457
1.478
1.450
1.478
1,128,331
+0.03(+1.92%)
Oct 16, 2013
1.443
1.450
1.436
1.450
678,807
-0.01(-0.48%)
Oct 15, 2013
1.471
1.471
1.457
1.457
941,434
+0.01(+0.97%)
Oct 14, 2013
1.423
1.443
1.416
1.443
821,638
-0.03(-1.90%)
Oct 11, 2013
1.450
1.471
1.443
1.471
2,090,454
+0.01(+0.96%)
Oct 10, 2013
1.457
1.478
1.450
1.457
7,323,817
+0.00(+0.00%)
Oct 09, 2013
1.450
1.464
1.450
1.457
1,288,661
-0.03(-1.88%)
Oct 08, 2013
1.506
1.513
1.478
1.485
2,250,569
+0.02(+1.43%)
Oct 07, 2013
1.464
1.471
1.457
1.464
419,708
-0.01(-0.47%)
Oct 04, 2013
1.471
1.478
1.457
1.471
641,888
-0.01(-0.94%)
Oct 03, 2013
1.492
1.499
1.478
1.485
2,816,862
+0.06(+4.41%)
Oct 02, 2013
1.436
1.443
1.416
1.423
696,177
-0.03(-1.92%)
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
.