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
)
8.520
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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, 2021
7.186
7.346
7.106
7.282
6,597,241
+0.18(+2.47%)
Mar 30, 2021
6.994
7.194
6.986
7.106
6,231,789
+0.22(+3.25%)
Mar 29, 2021
7.034
7.042
6.762
6.882
6,051,222
-0.18(-2.49%)
Mar 26, 2021
6.914
7.066
6.866
7.058
6,375,063
+0.26(+3.76%)
Mar 25, 2021
6.643
6.858
6.635
6.802
6,808,791
+0.30(+4.55%)
Mar 24, 2021
6.715
6.739
6.483
6.507
6,914,865
-0.24(-3.55%)
Mar 23, 2021
6.858
6.874
6.707
6.747
4,395,658
-0.10(-1.52%)
Mar 22, 2021
6.762
6.978
6.747
6.850
7,777,435
+0.27(+4.13%)
Mar 19, 2021
6.595
6.619
6.491
6.579
5,315,325
-0.01(-0.12%)
Mar 18, 2021
6.699
6.707
6.571
6.587
8,456,252
-0.31(-4.52%)
Mar 17, 2021
6.786
6.994
6.699
6.898
8,507,378
-0.06(-0.92%)
Mar 16, 2021
7.026
7.082
6.882
6.962
8,251,028
-0.07(-1.02%)
Mar 15, 2021
7.002
7.074
6.906
7.034
7,353,061
+0.02(+0.23%)
Mar 12, 2021
6.938
7.026
6.870
7.018
4,901,489
-0.03(-0.45%)
Mar 11, 2021
6.922
7.106
6.882
7.050
5,986,694
+0.38(+5.76%)
Mar 10, 2021
6.762
6.826
6.603
6.667
6,700,246
-0.07(-1.07%)
Mar 09, 2021
6.715
6.858
6.635
6.739
9,519,802
+0.32(+4.98%)
Mar 08, 2021
6.770
6.794
6.419
6.419
14,591,036
-0.46(-6.74%)
Mar 05, 2021
6.858
6.898
6.407
6.882
14,249,471
+0.17(+2.50%)
Mar 04, 2021
6.978
7.058
6.515
6.715
17,895,624
-0.54(-7.39%)
Mar 03, 2021
7.514
7.546
7.122
7.250
12,015,216
-0.28(-3.72%)
Mar 02, 2021
7.770
7.778
7.482
7.530
11,950,576
-0.51(-6.36%)
Mar 01, 2021
8.073
8.105
7.930
8.041
7,387,791
+0.21(+2.65%)
Feb 26, 2021
7.714
7.890
7.546
7.834
8,587,864
+0.06(+0.82%)
Feb 25, 2021
8.009
8.209
7.642
7.770
9,641,927
-0.26(-3.28%)
Feb 24, 2021
7.842
8.057
7.682
8.033
7,477,536
+0.19(+2.45%)
Feb 23, 2021
7.666
7.866
7.154
7.842
13,379,370
-0.08(-1.01%)
Feb 22, 2021
8.177
8.201
7.874
7.922
10,415,330
-0.38(-4.53%)
Feb 19, 2021
8.345
8.457
8.209
8.297
7,562,779
+0.06(+0.78%)
Feb 18, 2021
8.193
8.265
8.057
8.233
7,789,376
-0.01(-0.10%)
Feb 17, 2021
8.289
8.377
8.033
8.241
11,736,825
-0.30(-3.55%)
Feb 16, 2021
8.929
9.017
8.497
8.545
12,694,599
-0.07(-0.83%)
Feb 12, 2021
8.553
8.641
8.290
8.617
7,603,563
+0.14(+1.70%)
Feb 11, 2021
8.241
8.673
8.121
8.473
11,693,754
+0.35(+4.33%)
Feb 10, 2021
8.393
8.393
8.089
8.121
7,115,972
-0.15(-1.84%)
Feb 09, 2021
8.297
8.361
8.153
8.273
8,079,706
+0.23(+2.88%)
Feb 08, 2021
7.882
8.337
7.810
8.041
13,628,155
+0.35(+4.57%)
Feb 05, 2021
7.618
7.866
7.490
7.690
8,177,655
+0.14(+1.80%)
Feb 04, 2021
7.466
7.554
7.322
7.554
6,497,484
+0.03(+0.43%)
Feb 03, 2021
7.458
7.546
7.330
7.522
10,327,760
-0.06(-0.74%)
Feb 02, 2021
7.642
7.698
7.450
7.578
6,468,782
+0.13(+1.72%)
Feb 01, 2021
7.450
7.490
7.210
7.450
8,809,978
+0.22(+2.98%)
Jan 29, 2021
7.354
7.370
7.114
7.234
12,628,903
-0.18(-2.48%)
Jan 28, 2021
7.498
7.554
7.274
7.418
7,293,150
+0.04(+0.54%)
Jan 27, 2021
7.906
7.914
7.130
7.378
16,883,246
-0.55(-6.96%)
Jan 26, 2021
8.049
8.057
7.842
7.930
13,835,683
-0.22(-2.75%)
Jan 25, 2021
8.433
8.481
7.993
8.153
14,256,555
-0.06(-0.68%)
Jan 22, 2021
8.449
8.449
8.081
8.209
14,944,787
+0.22(+2.70%)
Jan 21, 2021
7.858
8.049
7.706
7.993
17,678,376
+0.35(+4.60%)
Jan 20, 2021
7.818
7.922
7.594
7.642
13,335,690
-0.34(-4.30%)
Jan 19, 2021
7.570
8.217
7.562
7.986
16,447,593
+0.97(+13.78%)
Jan 15, 2021
7.298
7.386
6.930
7.018
12,184,041
-0.58(-7.68%)
Jan 14, 2021
7.210
7.706
7.154
7.602
9,795,768
+0.50(+6.97%)
Jan 13, 2021
7.210
7.226
7.058
7.106
4,460,395
+0.13(+1.83%)
Jan 12, 2021
7.122
7.122
6.890
6.978
6,725,101
-0.26(-3.54%)
Jan 11, 2021
7.002
7.346
6.962
7.234
10,337,349
+0.44(+6.47%)
Jan 08, 2021
7.066
7.102
6.651
6.794
10,387,829
-0.06(-0.82%)
Jan 07, 2021
6.651
6.858
6.587
6.850
7,031,558
+0.13(+1.90%)
Jan 06, 2021
6.675
6.810
6.619
6.723
5,719,553
+0.09(+1.33%)
Jan 05, 2021
6.547
6.747
6.531
6.635
6,338,681
+0.23(+3.62%)
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
.