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
)
8.150
+0.310 (+3.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2016
1.388
1.388
1.373
1.388
921,906
-0.01(-0.55%)
Nov 29, 2016
1.388
1.396
1.381
1.396
464,807
+0.01(+0.55%)
Nov 28, 2016
1.396
1.396
1.388
1.388
376,107
-0.02(-1.09%)
Nov 25, 2016
1.403
1.403
1.388
1.403
352,203
-0.01(-0.54%)
Nov 23, 2016
1.411
1.411
1.411
0
+0.02(+1.09%)
Nov 22, 2016
1.411
1.411
1.381
1.396
1,864,408
-0.01(-0.54%)
Nov 21, 2016
1.403
1.403
1.396
1.403
535,968
-0.02(-1.08%)
Nov 18, 2016
1.381
1.426
1.373
1.419
2,499,998
+0.05(+3.33%)
Nov 17, 2016
1.388
1.388
1.365
1.373
381,172
+0.01(+0.56%)
Nov 16, 2016
1.365
1.373
1.365
1.365
865,124
-0.02(-1.10%)
Nov 15, 2016
1.365
1.381
1.365
1.381
594,072
+0.01(+0.56%)
Nov 14, 2016
1.373
1.373
1.365
1.373
444,721
+0.01(+0.56%)
Nov 11, 2016
1.373
1.374
1.358
1.365
1,103,852
-0.02(-1.65%)
Nov 10, 2016
1.411
1.412
1.388
1.388
844,372
-0.02(-1.09%)
Nov 09, 2016
1.403
1.419
1.403
1.403
456,419
-0.02(-1.60%)
Nov 08, 2016
1.419
1.434
1.419
1.426
630,616
-0.01(-0.53%)
Nov 07, 2016
1.411
1.434
1.411
1.434
683,869
+0.03(+2.17%)
Nov 04, 2016
1.411
1.419
1.403
1.403
753,096
-0.01(-0.54%)
Nov 03, 2016
1.426
1.434
1.411
1.411
492,654
-0.02(-1.07%)
Nov 02, 2016
1.449
1.464
1.419
1.426
1,674,911
-0.04(-2.60%)
Nov 01, 2016
1.457
1.472
1.434
1.464
2,452,193
+0.02(+1.05%)
Oct 31, 2016
1.442
1.449
1.434
1.449
763,144
+0.02(+1.60%)
Oct 28, 2016
1.426
1.434
1.426
1.426
943,235
+0.02(+1.63%)
Oct 27, 2016
1.419
1.426
1.403
1.403
678,752
+0.01(+0.55%)
Oct 26, 2016
1.434
1.434
1.396
1.396
2,079,939
-0.05(-3.17%)
Oct 25, 2016
1.442
1.449
1.434
1.442
1,337,166
-0.01(-0.53%)
Oct 24, 2016
1.426
1.464
1.419
1.449
5,082,137
+0.04(+2.70%)
Oct 21, 2016
1.403
1.419
1.403
1.411
992,672
+0.01(+0.54%)
Oct 20, 2016
1.419
1.442
1.403
1.403
1,591,182
-0.02(-1.08%)
Oct 19, 2016
1.434
1.434
1.419
1.419
787,267
-0.02(-1.59%)
Oct 18, 2016
1.426
1.442
1.426
1.442
863,568
+0.02(+1.07%)
Oct 17, 2016
1.426
1.434
1.419
1.426
624,812
-0.01(-0.53%)
Oct 14, 2016
1.426
1.449
1.419
1.434
697,242
+0.02(+1.62%)
Oct 13, 2016
1.419
1.421
1.400
1.411
1,085,684
-0.02(-1.60%)
Oct 12, 2016
1.419
1.442
1.419
1.434
1,275,054
+0.01(+0.53%)
Oct 11, 2016
1.411
1.453
1.411
1.426
2,511,037
+0.00(+0.00%)
Oct 10, 2016
1.419
1.426
1.411
1.426
587,295
+0.02(+1.63%)
Oct 07, 2016
1.419
1.419
1.388
1.403
930,686
+0.01(+0.55%)
Oct 06, 2016
1.411
1.411
1.388
1.396
1,081,813
+0.00(+0.00%)
Oct 05, 2016
1.419
1.419
1.396
1.396
1,071,988
-0.01(-0.54%)
Oct 04, 2016
1.403
1.419
1.396
1.403
1,043,679
+0.00(+0.00%)
Oct 03, 2016
1.411
1.426
1.403
1.403
975,837
-0.01(-0.54%)
Sep 30, 2016
1.411
1.434
1.411
1.411
1,488,095
+0.00(+0.00%)
Sep 29, 2016
1.411
1.419
1.403
1.411
829,434
+0.00(+0.00%)
Sep 28, 2016
1.426
1.434
1.403
1.411
938,596
+0.00(+0.00%)
Sep 27, 2016
1.411
1.419
1.403
1.411
1,113,323
+0.00(+0.00%)
Sep 26, 2016
1.419
1.426
1.411
1.411
653,639
-0.02(-1.07%)
Sep 23, 2016
1.434
1.434
1.419
1.426
780,276
-0.01(-0.53%)
Sep 22, 2016
1.442
1.449
1.434
1.434
910,308
-0.01(-0.53%)
Sep 21, 2016
1.434
1.442
1.419
1.442
939,487
+0.03(+2.16%)
Sep 20, 2016
1.411
1.419
1.403
1.411
811,411
+0.01(+0.54%)
Sep 19, 2016
1.403
1.411
1.396
1.403
712,983
+0.01(+0.55%)
Sep 16, 2016
1.396
1.411
1.388
1.396
557,218
+0.01(+0.55%)
Sep 15, 2016
1.388
1.403
1.388
1.388
633,036
-0.01(-0.55%)
Sep 14, 2016
1.396
1.396
1.388
1.396
651,012
+0.00(+0.00%)
Sep 13, 2016
1.411
1.419
1.396
1.396
513,032
-0.03(-2.14%)
Sep 12, 2016
1.411
1.426
1.411
1.426
449,202
+0.01(+0.54%)
Sep 09, 2016
1.411
1.426
1.411
1.419
548,184
-0.01(-0.53%)
Sep 08, 2016
1.449
1.457
1.426
1.426
822,502
-0.02(-1.58%)
Sep 07, 2016
1.457
1.472
1.442
1.449
2,626,261
+0.01(+0.53%)
Sep 06, 2016
1.449
1.457
1.445
1.442
726,697
+0.02(+1.07%)
Sep 02, 2016
1.434
1.426
1.426
1.426
897,014
+0.01(+0.54%)
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
.