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
)
8.180
+0.110 (+1.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2015
1.682
1.717
1.678
1.703
1,153,318
+0.01(+0.83%)
Mar 30, 2015
1.710
1.717
1.682
1.689
823,044
+0.01(+0.41%)
Mar 27, 2015
1.647
1.682
1.647
1.682
1,542,138
+0.04(+2.55%)
Mar 26, 2015
1.668
1.668
1.535
1.640
1,670,826
-0.03(-1.67%)
Mar 25, 2015
1.737
1.737
1.647
1.668
1,548,551
-0.06(-3.63%)
Mar 24, 2015
1.737
1.744
1.724
1.731
3,723,010
+0.01(+0.40%)
Mar 23, 2015
1.731
1.744
1.717
1.724
724,620
-0.01(-0.40%)
Mar 20, 2015
1.724
1.744
1.724
1.731
591,625
+0.00(+0.00%)
Mar 19, 2015
1.737
1.744
1.724
1.731
934,913
-0.01(-0.80%)
Mar 18, 2015
1.717
1.744
1.696
1.744
683,707
+0.04(+2.46%)
Mar 17, 2015
1.731
1.731
1.703
1.703
410,877
-0.03(-1.61%)
Mar 16, 2015
1.717
1.737
1.717
1.731
482,672
+0.01(+0.81%)
Mar 13, 2015
1.737
1.737
1.710
1.717
493,021
-0.03(-1.60%)
Mar 12, 2015
1.737
1.751
1.737
1.744
513,407
+0.02(+1.21%)
Mar 11, 2015
1.710
1.731
1.710
1.724
444,878
+0.01(+0.41%)
Mar 10, 2015
1.710
1.724
1.710
1.717
502,956
-0.01(-0.40%)
Mar 09, 2015
1.717
1.724
1.710
1.724
471,010
+0.00(+0.00%)
Mar 06, 2015
1.724
1.751
1.710
1.724
791,404
-0.01(-0.40%)
Mar 05, 2015
1.744
1.744
1.724
1.731
848,723
-0.01(-0.80%)
Mar 04, 2015
1.758
1.765
1.737
1.744
1,098,175
-0.02(-1.19%)
Mar 03, 2015
1.765
1.765
1.744
1.765
635,784
+0.01(+0.40%)
Mar 02, 2015
1.758
1.772
1.744
1.758
1,025,879
+0.01(+0.40%)
Feb 27, 2015
1.758
1.772
1.751
1.751
818,534
-0.01(-0.40%)
Feb 26, 2015
1.772
1.772
1.744
1.758
349,852
-0.01(-0.79%)
Feb 25, 2015
1.737
1.779
1.717
1.772
1,565,225
+0.05(+2.83%)
Feb 24, 2015
1.717
1.724
1.717
1.724
877,771
+0.00(+0.00%)
Feb 23, 2015
1.724
1.724
1.703
1.724
698,885
+0.00(+0.00%)
Feb 20, 2015
1.696
1.724
1.696
1.724
574,651
+0.01(+0.82%)
Feb 19, 2015
1.724
1.724
1.699
1.710
217,384
-0.01(-0.81%)
Feb 18, 2015
1.717
1.724
1.710
1.724
286,249
+0.01(+0.41%)
Feb 17, 2015
1.724
1.724
1.717
1.717
348,242
-0.01(-0.81%)
Feb 13, 2015
1.731
1.731
1.731
1.731
1,165,399
+0.00(+0.00%)
Feb 12, 2015
1.744
1.744
1.724
1.731
662,760
-0.01(-0.40%)
Feb 11, 2015
1.724
1.737
1.717
1.737
1,435,925
+0.03(+1.63%)
Feb 10, 2015
1.703
1.710
1.696
1.710
492,110
+0.01(+0.82%)
Feb 09, 2015
1.737
1.737
1.689
1.696
1,249,406
-0.02(-1.22%)
Feb 06, 2015
1.731
1.744
1.717
1.717
1,505,479
-0.03(-1.60%)
Feb 05, 2015
1.737
1.744
1.731
1.744
993,870
+0.01(+0.81%)
Feb 04, 2015
1.731
1.744
1.724
1.731
4,974,370
+0.00(+0.00%)
Feb 03, 2015
1.731
1.744
1.717
1.731
1,400,914
+0.00(+0.00%)
Feb 02, 2015
1.682
1.731
1.682
1.731
921,453
+0.07(+4.20%)
Jan 30, 2015
1.689
1.689
1.661
1.661
675,593
-0.03(-2.06%)
Jan 29, 2015
1.710
1.710
1.675
1.696
622,982
-0.03(-2.02%)
Jan 28, 2015
1.751
1.765
1.724
1.731
2,494,299
+0.01(+0.81%)
Jan 27, 2015
1.717
1.717
1.696
1.717
2,757,551
-0.01(-0.81%)
Jan 26, 2015
1.724
1.734
1.710
1.731
1,002,978
-0.01(-0.40%)
Jan 23, 2015
1.724
1.737
1.710
1.737
2,628,510
+0.01(+0.40%)
Jan 22, 2015
1.696
1.731
1.682
1.731
717,689
+0.05(+2.90%)
Jan 21, 2015
1.661
1.682
1.647
1.682
844,797
+0.02(+1.26%)
Jan 20, 2015
1.654
1.668
1.640
1.661
1,189,217
+0.03(+1.71%)
Jan 16, 2015
1.619
1.633
1.605
1.633
3,186,912
-0.03(-1.68%)
Jan 15, 2015
1.647
1.668
1.647
1.661
917,102
+0.00(+0.00%)
Jan 14, 2015
1.633
1.668
1.633
1.661
1,417,774
-0.02(-1.25%)
Jan 13, 2015
1.682
1.689
1.661
1.682
1,577,833
-0.01(-0.41%)
Jan 12, 2015
1.696
1.703
1.668
1.689
1,805,645
+0.01(+0.83%)
Jan 09, 2015
1.668
1.675
1.640
1.675
4,890,463
+0.03(+1.69%)
Jan 08, 2015
1.598
1.647
1.584
1.647
5,467,556
+0.07(+4.42%)
Jan 07, 2015
1.563
1.584
1.556
1.577
687,360
+0.03(+1.80%)
Jan 06, 2015
1.563
1.563
1.535
1.549
852,697
-0.05(-3.06%)
Jan 05, 2015
1.605
1.605
1.570
1.598
1,151,455
+0.05(+3.15%)
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
.