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
)
7.700
-0.090 (-1.16%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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, 2008
1.121
1.215
1.121
1.150
4,457,566
-0.02(-1.51%)
Dec 30, 2008
1.132
1.179
1.132
1.168
4,390,544
+0.04(+3.11%)
Dec 29, 2008
1.109
1.179
1.109
1.132
2,692,823
+0.01(+0.52%)
Dec 26, 2008
1.150
1.157
1.097
1.127
2,171,100
-0.02(-2.04%)
Dec 24, 2008
1.121
1.162
1.121
1.150
931,616
+0.01(+0.51%)
Dec 23, 2008
1.132
1.209
1.132
1.144
5,134,494
+0.02(+2.09%)
Dec 22, 2008
1.191
1.209
1.121
1.121
11,307,536
-0.10(-8.17%)
Dec 19, 2008
1.209
1.261
1.209
1.220
5,517,492
-0.01(-0.48%)
Dec 18, 2008
1.226
1.285
1.203
1.226
8,972,863
+0.02(+1.46%)
Dec 17, 2008
1.132
1.279
1.132
1.209
13,672,208
+0.06(+5.64%)
Dec 16, 2008
1.085
1.256
1.074
1.144
12,180,111
+0.06(+5.41%)
Dec 15, 2008
1.091
1.150
1.056
1.085
7,629,407
-0.03(-2.63%)
Dec 12, 2008
1.085
1.191
1.050
1.115
11,097,859
-0.02(-1.55%)
Dec 11, 2008
1.091
1.197
1.062
1.132
13,806,838
+0.00(+0.00%)
Dec 10, 2008
1.021
1.138
1.021
1.132
10,363,341
+0.11(+10.92%)
Dec 09, 2008
1.068
1.085
0.9916
1.021
19,381,278
-0.05(-4.40%)
Dec 08, 2008
1.050
1.109
1.021
1.068
16,606,549
+0.02(+2.25%)
Dec 05, 2008
0.9798
1.085
0.9505
1.044
8,385,877
+0.06(+5.95%)
Dec 04, 2008
0.9974
1.062
0.9798
0.9857
9,659,386
-0.06(-6.15%)
Dec 03, 2008
1.009
1.062
0.9564
1.050
8,456,488
+0.03(+2.87%)
Dec 02, 2008
1.039
1.050
0.9916
1.021
11,049,559
-0.01(-1.14%)
Dec 01, 2008
1.062
1.138
1.015
1.033
11,590,197
-0.05(-4.35%)
Nov 28, 2008
1.156
1.191
1.080
1.080
6,885,749
-0.08(-7.07%)
Nov 26, 2008
1.127
1.173
1.053
1.162
14,349,659
+0.06(+5.32%)
Nov 25, 2008
1.209
1.238
1.091
1.103
10,872,929
-0.06(-5.05%)
Nov 24, 2008
1.097
1.279
1.097
1.162
22,675,678
+0.03(+2.59%)
Nov 21, 2008
1.056
1.144
0.9857
1.132
18,200,968
+0.10(+9.66%)
Nov 20, 2008
1.044
1.150
1.021
1.033
8,484,608
-0.02(-1.68%)
Nov 19, 2008
1.156
1.168
1.050
1.050
9,093,989
-0.15(-12.25%)
Nov 18, 2008
1.162
1.244
1.132
1.197
9,409,835
+0.02(+1.49%)
Nov 17, 2008
1.156
1.250
1.150
1.179
7,725,866
-0.01(-0.98%)
Nov 14, 2008
1.261
1.402
1.191
1.191
18,358,756
-0.31(-20.70%)
Nov 13, 2008
1.050
1.502
1.050
1.502
15,919,048
+0.42(+39.13%)
Nov 12, 2008
1.085
1.179
1.044
1.080
10,686,799
-0.02(-2.13%)
Nov 11, 2008
1.203
1.261
1.097
1.103
18,032,036
-0.17(-13.36%)
Nov 10, 2008
1.179
1.291
1.179
1.273
7,269,911
+0.05(+3.83%)
Nov 07, 2008
1.068
1.256
1.068
1.226
12,697,837
+0.18(+16.76%)
Nov 06, 2008
1.173
1.220
1.009
1.050
21,227,106
-0.19(-15.57%)
Nov 05, 2008
1.314
1.314
1.220
1.244
9,823,648
-0.12(-8.62%)
Nov 04, 2008
1.279
1.379
1.267
1.361
12,605,061
+0.13(+11.00%)
Nov 03, 2008
1.438
1.443
1.220
1.226
14,885,901
-0.21(-14.69%)
Oct 31, 2008
1.297
1.555
1.297
1.438
29,395,296
+0.07(+5.15%)
Oct 30, 2008
1.209
1.426
1.209
1.367
22,986,456
+0.11(+8.88%)
Oct 29, 2008
1.203
1.279
1.080
1.256
21,039,444
-0.04(-3.17%)
Oct 28, 2008
0.8801
1.344
0.8801
1.297
16,434,761
+0.41(+46.36%)
Oct 27, 2008
0.8977
0.9446
0.8625
0.8860
15,005,419
-0.05(-5.03%)
Oct 24, 2008
0.9388
1.009
0.9094
0.9329
9,745,179
-0.09(-9.14%)
Oct 23, 2008
1.080
1.085
1.015
1.027
9,286,812
-0.07(-6.42%)
Oct 22, 2008
1.097
1.097
1.015
1.097
7,657,788
-0.01(-1.06%)
Oct 21, 2008
1.150
1.197
1.097
1.109
9,292,992
-0.12(-9.57%)
Oct 20, 2008
1.085
1.244
1.085
1.226
5,431,216
+0.13(+12.37%)
Oct 17, 2008
1.103
1.168
1.044
1.091
19,618,214
+0.01(+0.54%)
Oct 16, 2008
1.168
1.197
1.056
1.085
28,529,484
-0.06(-5.13%)
Oct 15, 2008
1.244
1.297
1.121
1.144
12,367,569
-0.17(-12.95%)
Oct 14, 2008
1.361
1.396
1.238
1.314
17,725,810
-0.11(-7.82%)
Oct 13, 2008
1.132
1.426
1.115
1.426
19,861,926
+0.32(+29.26%)
Oct 10, 2008
1.027
1.209
0.9740
1.103
11,712,358
+0.01(+0.54%)
Oct 09, 2008
1.179
1.238
1.091
1.097
7,686,843
-0.10(-8.33%)
Oct 08, 2008
1.132
1.291
1.085
1.197
8,900,956
+0.06(+5.15%)
Oct 07, 2008
1.185
1.285
1.138
1.138
11,016,503
+0.04(+3.19%)
Oct 06, 2008
1.138
1.273
1.091
1.103
15,111,419
-0.10(-8.29%)
Oct 03, 2008
1.203
1.291
1.138
1.203
15,307,279
+0.04(+3.02%)
Oct 02, 2008
1.191
1.220
1.132
1.168
11,421,644
-0.02(-1.48%)
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
.