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
+0.100 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 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 31, 2016
1.372
1.387
1.365
1.372
880,799
-0.01(-0.53%)
May 27, 2016
1.365
1.379
1.379
1.379
572,451
+0.01(+0.53%)
May 26, 2016
1.358
1.379
1.358
1.372
465,444
+0.01(+1.08%)
May 25, 2016
1.343
1.365
1.343
1.358
560,033
+0.02(+1.64%)
May 24, 2016
1.321
1.336
1.314
1.336
2,149,818
+0.01(+1.10%)
May 23, 2016
1.328
1.336
1.306
1.321
2,248,372
+0.01(+0.56%)
May 20, 2016
1.292
1.314
1.292
1.314
483,799
+0.03(+2.27%)
May 19, 2016
1.299
1.299
1.285
1.285
909,605
-0.03(-2.22%)
May 18, 2016
1.299
1.314
1.292
1.314
1,004,154
+0.01(+0.56%)
May 17, 2016
1.306
1.314
1.299
1.306
991,455
-0.01(-0.56%)
May 16, 2016
1.306
1.314
1.299
1.314
935,490
+0.04(+2.86%)
May 13, 2016
1.292
1.292
1.277
1.277
746,213
-0.01(-1.13%)
May 12, 2016
1.314
1.314
1.292
1.292
1,360,147
-0.03(-2.21%)
May 11, 2016
1.336
1.336
1.306
1.321
1,678,106
+0.02(+1.69%)
May 10, 2016
1.314
1.314
1.292
1.299
1,373,234
-0.02(-1.66%)
May 09, 2016
1.292
1.321
1.292
1.321
967,326
+0.02(+1.69%)
May 06, 2016
1.306
1.306
1.299
1.299
1,116,629
-0.01(-1.11%)
May 05, 2016
1.292
1.321
1.277
1.314
1,560,554
+0.00(+0.00%)
May 04, 2016
1.285
1.314
1.285
1.314
3,278,352
+0.01(+1.12%)
May 03, 2016
1.328
1.328
1.299
1.299
4,410,509
-0.05(-3.78%)
May 02, 2016
1.372
1.372
1.350
1.350
1,128,767
-0.03(-2.12%)
Apr 29, 2016
1.365
1.379
1.358
1.379
1,220,717
+0.00(+0.00%)
Apr 28, 2016
1.394
1.394
1.372
1.379
1,774,568
-0.04(-3.08%)
Apr 27, 2016
1.423
1.438
1.423
1.423
1,261,920
-0.03(-2.01%)
Apr 26, 2016
1.445
1.460
1.445
1.452
231,339
+0.00(+0.00%)
Apr 25, 2016
1.445
1.460
1.438
1.452
1,485,282
+0.00(+0.00%)
Apr 22, 2016
1.438
1.452
1.430
1.452
1,072,481
+0.01(+1.02%)
Apr 21, 2016
1.460
1.460
1.423
1.438
1,030,882
-0.02(-1.50%)
Apr 20, 2016
1.467
1.467
1.452
1.460
1,227,832
-0.02(-1.48%)
Apr 19, 2016
1.474
1.482
1.460
1.482
1,603,722
-0.01(-0.49%)
Apr 18, 2016
1.467
1.496
1.467
1.489
762,143
+0.03(+2.00%)
Apr 15, 2016
1.474
1.474
1.460
1.460
717,317
-0.01(-0.99%)
Apr 14, 2016
1.474
1.482
1.460
1.474
803,145
-0.01(-0.98%)
Apr 13, 2016
1.474
1.496
1.474
1.489
1,324,395
+0.00(+0.00%)
Apr 12, 2016
1.489
1.496
1.467
1.489
1,163,574
+0.03(+2.00%)
Apr 11, 2016
1.467
1.474
1.452
1.460
937,647
+0.00(+0.00%)
Apr 08, 2016
1.460
1.482
1.452
1.460
938,550
+0.01(+1.01%)
Apr 07, 2016
1.452
1.460
1.430
1.445
1,227,428
-0.03(-1.98%)
Apr 06, 2016
1.489
1.489
1.445
1.474
4,284,727
-0.04(-2.42%)
Apr 05, 2016
1.525
1.525
1.489
1.511
1,412,862
-0.01(-0.96%)
Apr 04, 2016
1.547
1.547
1.525
1.525
367,373
-0.03(-1.88%)
Apr 01, 2016
1.518
1.555
1.511
1.555
1,126,208
+0.04(+2.40%)
Mar 31, 2016
1.547
1.547
1.518
1.518
1,054,458
-0.02(-1.42%)
Mar 30, 2016
1.547
1.555
1.540
1.540
2,909,142
+0.04(+2.93%)
Mar 29, 2016
1.511
1.511
1.482
1.496
685,009
-0.01(-0.97%)
Mar 28, 2016
1.540
1.540
1.496
1.511
656,286
-0.03(-1.90%)
Mar 24, 2016
1.533
1.540
1.540
1.540
2,038,518
+0.01(+0.96%)
Mar 23, 2016
1.533
1.555
1.518
1.525
1,855,912
-0.01(-0.95%)
Mar 22, 2016
1.533
1.562
1.533
1.540
1,887,510
+0.01(+0.48%)
Mar 21, 2016
1.540
1.547
1.525
1.533
367,532
-0.01(-0.94%)
Mar 18, 2016
1.540
1.562
1.529
1.547
1,201,121
+0.01(+0.95%)
Mar 17, 2016
1.555
1.555
1.525
1.533
929,104
-0.02(-1.41%)
Mar 16, 2016
1.511
1.555
1.496
1.555
1,691,593
+0.05(+3.40%)
Mar 15, 2016
1.503
1.518
1.489
1.503
545,520
-0.02(-1.44%)
Mar 14, 2016
1.562
1.562
1.525
1.525
882,275
-0.04(-2.34%)
Mar 11, 2016
1.533
1.562
1.529
1.562
806,143
+0.04(+2.39%)
Mar 10, 2016
1.511
1.533
1.500
1.525
1,335,532
+0.03(+1.95%)
Mar 09, 2016
1.496
1.503
1.482
1.496
915,604
-0.01(-0.49%)
Mar 08, 2016
1.511
1.525
1.489
1.503
423,257
-0.04(-2.37%)
Mar 07, 2016
1.533
1.547
1.525
1.540
539,268
-0.01(-0.47%)
Mar 04, 2016
1.525
1.547
1.525
1.547
923,205
+0.01(+0.95%)
Mar 03, 2016
1.533
1.540
1.525
1.533
627,664
+0.01(+0.96%)
Mar 02, 2016
1.511
1.533
1.511
1.518
807,369
+0.00(+0.00%)
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
.