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 (%)
May 29, 2009
1.854
1.907
1.842
1.878
11,057,234
+0.02(+1.27%)
May 28, 2009
1.772
1.866
1.772
1.854
8,400,485
+0.05(+2.93%)
May 27, 2009
1.842
1.872
1.795
1.801
8,611,561
-0.05(-2.54%)
May 26, 2009
1.790
1.854
1.731
1.848
7,902,055
+0.05(+2.94%)
May 22, 2009
1.801
1.836
1.790
1.795
7,919,114
-0.02(-0.97%)
May 21, 2009
1.848
1.854
1.790
1.813
6,300,377
-0.04(-2.22%)
May 20, 2009
1.860
1.924
1.854
1.854
10,259,219
-0.03(-1.56%)
May 19, 2009
1.848
1.907
1.848
1.883
8,395,600
+0.01(+0.63%)
May 18, 2009
1.842
1.895
1.819
1.872
8,678,495
+0.09(+4.93%)
May 15, 2009
1.766
1.854
1.766
1.784
12,363,122
+0.02(+1.33%)
May 14, 2009
1.795
1.813
1.737
1.760
18,148,530
-0.05(-2.91%)
May 13, 2009
1.866
1.919
1.807
1.813
12,268,737
-0.11(-5.50%)
May 12, 2009
1.966
1.983
1.878
1.919
5,781,971
-0.01(-0.61%)
May 11, 2009
1.889
1.983
1.889
1.930
5,266,080
-0.06(-2.95%)
May 08, 2009
1.948
1.989
1.936
1.989
6,050,018
+0.06(+3.04%)
May 07, 2009
2.054
2.059
1.895
1.930
10,335,380
-0.14(-6.80%)
May 06, 2009
2.013
2.077
1.995
2.071
9,732,559
+0.07(+3.52%)
May 05, 2009
1.930
2.030
1.895
2.001
13,240,759
-0.06(-2.85%)
May 04, 2009
1.819
2.095
1.801
2.059
14,819,289
+0.25(+13.59%)
May 01, 2009
1.760
1.813
1.760
1.813
6,024,728
+0.02(+1.31%)
Apr 30, 2009
1.748
1.836
1.672
1.790
28,159,750
+0.08(+4.45%)
Apr 29, 2009
1.614
1.760
1.614
1.713
33,747,660
+0.18(+11.88%)
Apr 28, 2009
1.555
1.572
1.526
1.531
6,037,531
-0.05(-2.97%)
Apr 27, 2009
1.649
1.649
1.572
1.578
10,382,991
-0.10(-5.94%)
Apr 24, 2009
1.684
1.713
1.666
1.678
8,081,816
-0.01(-0.69%)
Apr 23, 2009
1.790
1.790
1.672
1.690
22,418,294
-0.09(-4.95%)
Apr 22, 2009
1.748
1.795
1.737
1.778
8,879,233
+0.10(+5.94%)
Apr 21, 2009
1.602
1.696
1.602
1.678
7,076,384
+0.02(+1.06%)
Apr 20, 2009
1.696
1.713
1.655
1.660
4,503,330
-0.08(-4.39%)
Apr 17, 2009
1.713
1.754
1.702
1.737
8,518,918
+0.02(+1.37%)
Apr 16, 2009
1.702
1.737
1.684
1.713
12,982,934
+0.01(+0.69%)
Apr 15, 2009
1.672
1.707
1.643
1.702
12,933,056
+0.01(+0.69%)
Apr 14, 2009
1.672
1.702
1.666
1.690
13,686,451
+0.05(+2.86%)
Apr 13, 2009
1.637
1.666
1.596
1.643
3,077,822
-0.04(-2.10%)
Apr 09, 2009
1.614
1.702
1.614
1.678
5,695,424
+0.09(+5.54%)
Apr 08, 2009
1.572
1.602
1.555
1.590
7,584,799
-0.05(-2.87%)
Apr 07, 2009
1.649
1.649
1.526
1.637
8,516,808
-0.01(-0.71%)
Apr 06, 2009
1.666
1.666
1.555
1.649
8,127,608
-0.01(-0.35%)
Apr 03, 2009
1.514
1.672
1.514
1.655
6,678,988
-0.05(-3.09%)
Apr 02, 2009
1.555
1.707
1.555
1.707
6,766,635
+0.16(+10.65%)
Apr 01, 2009
1.479
1.549
1.479
1.543
5,027,894
+0.06(+3.95%)
Mar 31, 2009
1.479
1.514
1.461
1.484
7,666,591
+0.01(+0.40%)
Mar 30, 2009
1.496
1.496
1.438
1.479
7,752,841
-0.18(-10.64%)
Mar 26, 2009
1.619
1.713
1.608
1.655
9,163,397
+0.04(+2.17%)
Mar 25, 2009
1.520
1.666
1.514
1.619
10,016,024
+0.17(+11.74%)
Mar 24, 2009
1.479
1.660
1.420
1.449
18,007,374
-0.02(-1.59%)
Mar 23, 2009
1.438
1.490
1.432
1.473
17,412,832
+0.22(+17.84%)
Mar 20, 2009
1.285
1.303
1.238
1.250
7,310,498
-0.05(-4.05%)
Mar 19, 2009
1.314
1.338
1.285
1.303
7,169,862
-0.04(-3.06%)
Mar 18, 2009
1.232
1.367
1.232
1.344
18,958,326
+0.09(+7.51%)
Mar 17, 2009
1.279
1.291
1.244
1.250
7,633,538
-0.04(-3.18%)
Mar 16, 2009
1.314
1.367
1.279
1.291
5,177,640
-0.06(-4.35%)
Mar 13, 2009
1.308
1.355
1.285
1.349
0
+0.04(+3.14%)
Mar 12, 2009
1.179
1.308
1.173
1.308
11,076,295
+0.15(+12.63%)
Mar 11, 2009
1.197
1.232
1.138
1.162
7,176,350
-0.05(-3.88%)
Mar 10, 2009
1.121
1.209
1.085
1.209
11,413,374
+0.15(+14.44%)
Mar 09, 2009
1.056
1.121
1.044
1.056
9,506,288
+0.02(+1.69%)
Mar 06, 2009
1.080
1.085
1.021
1.039
0
-0.01(-1.12%)
Mar 05, 2009
1.080
1.085
1.039
1.050
1,368,835
-0.03(-2.72%)
Mar 04, 2009
1.050
1.080
1.050
1.080
4,505,854
+0.11(+11.51%)
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
.