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 (%)
Oct 31, 2008
1.297
1.555
1.297
1.438
29,395,296
+0.07(+5.15%)
Oct 30, 2008
1.209
1.426
1.209
1.367
22,986,456
+0.11(+8.88%)
Oct 29, 2008
1.203
1.279
1.080
1.256
21,039,444
-0.04(-3.17%)
Oct 28, 2008
0.8801
1.344
0.8801
1.297
16,434,761
+0.41(+46.36%)
Oct 27, 2008
0.8977
0.9446
0.8625
0.8860
15,005,419
-0.05(-5.03%)
Oct 24, 2008
0.9388
1.009
0.9094
0.9329
9,745,179
-0.09(-9.14%)
Oct 23, 2008
1.080
1.085
1.015
1.027
9,286,812
-0.07(-6.42%)
Oct 22, 2008
1.097
1.097
1.015
1.097
7,657,788
-0.01(-1.06%)
Oct 21, 2008
1.150
1.197
1.097
1.109
9,292,992
-0.12(-9.57%)
Oct 20, 2008
1.085
1.244
1.085
1.226
5,431,216
+0.13(+12.37%)
Oct 17, 2008
1.103
1.168
1.044
1.091
19,618,214
+0.01(+0.54%)
Oct 16, 2008
1.168
1.197
1.056
1.085
28,529,484
-0.06(-5.13%)
Oct 15, 2008
1.244
1.297
1.121
1.144
12,367,569
-0.17(-12.95%)
Oct 14, 2008
1.361
1.396
1.238
1.314
17,725,810
-0.11(-7.82%)
Oct 13, 2008
1.132
1.426
1.115
1.426
19,861,926
+0.32(+29.26%)
Oct 10, 2008
1.027
1.209
0.9740
1.103
11,712,358
+0.01(+0.54%)
Oct 09, 2008
1.179
1.238
1.091
1.097
7,686,843
-0.10(-8.33%)
Oct 08, 2008
1.132
1.291
1.085
1.197
8,900,956
+0.06(+5.15%)
Oct 07, 2008
1.185
1.285
1.138
1.138
11,016,503
+0.04(+3.19%)
Oct 06, 2008
1.138
1.273
1.091
1.103
15,111,419
-0.10(-8.29%)
Oct 03, 2008
1.203
1.291
1.138
1.203
15,307,279
+0.04(+3.02%)
Oct 02, 2008
1.191
1.220
1.132
1.168
11,421,644
-0.02(-1.48%)
Oct 01, 2008
1.191
1.226
1.132
1.185
7,494,872
+0.04(+3.59%)
Sep 30, 2008
1.127
1.203
1.103
1.144
7,086,255
+0.01(+1.04%)
Sep 29, 2008
1.250
1.297
1.127
1.132
13,239,662
-0.17(-13.06%)
Sep 26, 2008
1.256
1.338
1.232
1.303
0
-0.02(-1.33%)
Sep 25, 2008
1.291
1.367
1.261
1.320
28,780,244
-0.01(-0.88%)
Sep 24, 2008
1.226
1.349
1.197
1.332
9,402,479
+0.08(+6.08%)
Sep 23, 2008
1.326
1.326
1.156
1.256
18,010,644
+0.06(+4.90%)
Sep 22, 2008
1.121
1.391
1.121
1.197
27,030,560
+0.14(+13.33%)
Sep 19, 2008
1.261
1.303
1.015
1.056
0
-0.12(-10.45%)
Sep 18, 2008
1.027
1.244
0.9974
1.179
15,196,831
+0.15(+14.86%)
Sep 17, 2008
1.068
1.097
1.027
1.027
11,526,349
-0.06(-5.91%)
Sep 16, 2008
1.074
1.127
1.044
1.091
11,553,174
-0.01(-1.06%)
Sep 15, 2008
1.109
1.121
1.091
1.103
7,748,817
-0.11(-9.18%)
Sep 12, 2008
1.173
1.215
1.138
1.215
12,972,532
+0.02(+1.47%)
Sep 11, 2008
1.226
1.226
1.168
1.197
13,571,106
-0.06(-5.12%)
Sep 10, 2008
1.256
1.273
1.244
1.261
5,984,522
+0.02(+1.41%)
Sep 09, 2008
1.326
1.326
1.244
1.244
8,872,466
-0.09(-6.61%)
Sep 08, 2008
1.332
1.355
1.303
1.332
6,153,043
+0.04(+2.72%)
Sep 05, 2008
1.250
1.297
1.232
1.297
0
+0.05(+4.24%)
Sep 04, 2008
1.314
1.344
1.238
1.244
8,554,849
-0.07(-5.36%)
Sep 03, 2008
1.326
1.361
1.314
1.314
6,488,545
-0.03(-2.18%)
Sep 02, 2008
1.355
1.396
1.344
1.344
7,339,385
-0.02(-1.72%)
Aug 29, 2008
1.414
1.420
1.367
1.367
3,409,621
-0.07(-4.90%)
Aug 28, 2008
1.432
1.443
1.420
1.438
4,051,461
-0.01(-0.81%)
Aug 27, 2008
1.420
1.473
1.408
1.449
6,126,683
+0.04(+2.92%)
Aug 26, 2008
1.391
1.408
1.379
1.408
11,896,090
+0.01(+0.42%)
Aug 25, 2008
1.385
1.402
1.385
1.402
4,724,597
-0.01(-0.42%)
Aug 22, 2008
1.385
1.414
1.373
1.408
6,022,031
+0.02(+1.27%)
Aug 21, 2008
1.379
1.402
1.379
1.391
6,188,524
-0.01(-0.84%)
Aug 20, 2008
1.402
1.414
1.391
1.402
5,749,537
+0.00(+0.00%)
Aug 19, 2008
1.379
1.402
1.349
1.402
9,251,984
+0.03(+2.14%)
Aug 18, 2008
1.414
1.414
1.373
1.373
3,050,223
-0.05(-3.31%)
Aug 15, 2008
1.461
1.461
1.420
1.420
0
-0.05(-3.20%)
Aug 14, 2008
1.461
1.484
1.443
1.467
4,716,332
+0.03(+2.04%)
Aug 13, 2008
1.438
1.455
1.420
1.438
14,062,089
+0.01(+0.82%)
Aug 12, 2008
1.438
1.443
1.420
1.426
5,581,643
-0.01(-0.82%)
Aug 11, 2008
1.461
1.461
1.438
1.438
8,050,094
-0.01(-0.81%)
Aug 08, 2008
1.526
1.526
1.449
1.449
11,074,790
-0.03(-2.23%)
Aug 07, 2008
1.482
1.522
1.465
1.482
18,861,020
+0.01(+0.76%)
Aug 06, 2008
1.437
1.477
1.415
1.471
12,461,577
+0.06(+4.38%)
Aug 05, 2008
1.376
1.409
1.348
1.409
12,125,335
+0.03(+2.45%)
Aug 04, 2008
1.404
1.426
1.364
1.376
9,685,984
-0.03(-2.00%)
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
.