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 (%)
Feb 28, 2017
1.556
1.564
1.541
1.556
1,404,951
+0.00(+0.00%)
Feb 27, 2017
1.571
1.571
1.556
1.556
996,825
+0.00(+0.00%)
Feb 24, 2017
1.548
1.579
1.541
1.556
4,447,949
+0.08(+5.70%)
Feb 23, 2017
1.464
1.487
1.457
1.472
3,506,152
+0.01(+0.52%)
Feb 22, 2017
1.457
1.464
1.442
1.464
1,988,283
+0.00(+0.00%)
Feb 21, 2017
1.457
1.472
1.442
1.464
1,273,202
+0.00(+0.00%)
Feb 17, 2017
1.464
1.464
1.464
0
+0.02(+1.59%)
Feb 16, 2017
1.442
1.449
1.430
1.442
771,064
+0.01(+0.53%)
Feb 15, 2017
1.442
1.449
1.434
1.434
535,236
+0.00(+0.00%)
Feb 14, 2017
1.426
1.442
1.411
1.434
1,407,864
-0.01(-0.53%)
Feb 13, 2017
1.411
1.449
1.403
1.442
1,880,685
+0.05(+3.28%)
Feb 10, 2017
1.403
1.411
1.388
1.396
1,496,139
+0.00(+0.00%)
Feb 09, 2017
1.411
1.411
1.388
1.396
1,146,739
+0.00(+0.00%)
Feb 08, 2017
1.403
1.411
1.388
1.396
2,340,270
+0.01(+0.55%)
Feb 07, 2017
1.419
1.419
1.388
1.388
873,080
-0.02(-1.09%)
Feb 06, 2017
1.403
1.411
1.388
1.403
2,674,936
+0.02(+1.10%)
Feb 03, 2017
1.411
1.419
1.381
1.388
4,111,411
-0.02(-1.09%)
Feb 02, 2017
1.419
1.419
1.396
1.403
2,199,360
-0.03(-2.13%)
Feb 01, 2017
1.381
1.445
1.381
1.434
3,908,783
+0.05(+3.87%)
Jan 31, 2017
1.411
1.411
1.381
1.381
2,464,110
-0.02(-1.09%)
Jan 30, 2017
1.411
1.411
1.388
1.396
1,842,377
-0.02(-1.08%)
Jan 27, 2017
1.396
1.419
1.373
1.411
1,982,637
+0.02(+1.09%)
Jan 26, 2017
1.373
1.403
1.350
1.396
3,221,074
+0.04(+2.81%)
Jan 25, 2017
1.373
1.381
1.342
1.358
1,575,566
-0.01(-0.56%)
Jan 24, 2017
1.388
1.396
1.350
1.365
4,542,960
-0.01(-0.56%)
Jan 23, 2017
1.411
1.411
1.365
1.373
5,158,441
-0.04(-2.70%)
Jan 20, 2017
1.411
1.423
1.388
1.411
2,223,303
+0.02(+1.09%)
Jan 19, 2017
1.419
1.419
1.381
1.396
1,229,420
-0.02(-1.61%)
Jan 18, 2017
1.403
1.426
1.403
1.419
679,512
+0.01(+0.54%)
Jan 17, 2017
1.419
1.434
1.403
1.411
1,365,898
-0.02(-1.60%)
Jan 13, 2017
1.434
1.434
1.434
0
+0.01(+0.53%)
Jan 12, 2017
1.434
1.434
1.403
1.426
5,131,187
+0.00(+0.00%)
Jan 11, 2017
1.411
1.434
1.396
1.426
1,770,971
+0.02(+1.08%)
Jan 10, 2017
1.396
1.411
1.388
1.411
1,141,377
+0.02(+1.09%)
Jan 09, 2017
1.388
1.411
1.373
1.396
2,199,919
+0.02(+1.67%)
Jan 06, 2017
1.373
1.388
1.373
1.373
1,441,247
+0.02(+1.12%)
Jan 05, 2017
1.373
1.381
1.358
1.358
1,843,993
+0.02(+1.14%)
Jan 04, 2017
1.358
1.373
1.339
1.342
1,787,310
-0.02(-1.12%)
Jan 03, 2017
1.342
1.365
1.342
1.358
1,243,872
+0.02(+1.71%)
Dec 30, 2016
1.335
1.335
1.335
0
+0.00(+0.00%)
Dec 29, 2016
1.350
1.358
1.335
1.335
1,218,374
-0.02(-1.13%)
Dec 28, 2016
1.365
1.365
1.342
1.350
1,245,528
+0.00(+0.00%)
Dec 27, 2016
1.358
1.365
1.342
1.350
1,584,751
-0.01(-0.56%)
Dec 23, 2016
1.358
1.358
1.358
0
-0.01(-0.56%)
Dec 22, 2016
1.381
1.381
1.358
1.365
955,749
-0.01(-0.56%)
Dec 21, 2016
1.373
1.381
1.365
1.373
1,073,109
+0.00(+0.00%)
Dec 20, 2016
1.358
1.388
1.358
1.373
666,361
+0.01(+0.56%)
Dec 19, 2016
1.396
1.403
1.358
1.365
1,796,750
-0.01(-0.56%)
Dec 16, 2016
1.388
1.388
1.373
1.373
856,374
-0.02(-1.64%)
Dec 15, 2016
1.365
1.396
1.365
1.396
909,365
+0.03(+2.23%)
Dec 14, 2016
1.365
1.381
1.365
1.365
838,017
-0.02(-1.10%)
Dec 13, 2016
1.381
1.396
1.365
1.381
987,030
-0.02(-1.09%)
Dec 12, 2016
1.388
1.396
1.381
1.396
503,810
+0.01(+0.55%)
Dec 09, 2016
1.396
1.411
1.388
1.388
957,968
-0.02(-1.62%)
Dec 08, 2016
1.381
1.411
1.381
1.411
1,022,057
+0.02(+1.09%)
Dec 07, 2016
1.373
1.396
1.373
1.396
788,029
+0.02(+1.11%)
Dec 06, 2016
1.365
1.381
1.365
1.381
492,484
+0.02(+1.69%)
Dec 05, 2016
1.358
1.373
1.358
1.358
809,961
-0.02(-1.66%)
Dec 02, 2016
1.381
1.381
1.365
1.381
1,008,293
+0.02(+1.69%)
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
.