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
)
7.950
-0.170 (-2.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2020
2.062
2.139
2.053
2.131
1,185,917
-0.01(-0.40%)
Feb 27, 2020
2.165
2.182
2.131
2.139
1,076,309
-0.06(-2.73%)
Feb 26, 2020
2.174
2.238
2.174
2.199
1,063,260
+0.01(+0.39%)
Feb 25, 2020
2.234
2.242
2.191
2.191
1,399,419
-0.01(-0.39%)
Feb 24, 2020
2.208
2.217
2.191
2.199
1,740,944
-0.05(-2.29%)
Feb 21, 2020
2.277
2.281
2.242
2.251
548,206
-0.03(-1.50%)
Feb 20, 2020
2.285
2.303
2.277
2.285
526,885
+0.00(+0.00%)
Feb 19, 2020
2.311
2.320
2.285
2.285
1,044,387
-0.02(-0.75%)
Feb 18, 2020
2.285
2.337
2.199
2.303
826,242
-0.06(-2.55%)
Feb 14, 2020
2.388
2.388
2.360
2.363
1,375,054
-0.05(-2.14%)
Feb 13, 2020
2.414
2.431
2.406
2.414
509,416
+0.00(+0.00%)
Feb 12, 2020
2.397
2.449
2.388
2.414
2,891,283
+0.03(+1.44%)
Feb 11, 2020
2.363
2.397
2.363
2.380
556,372
+0.04(+1.84%)
Feb 10, 2020
2.320
2.354
2.311
2.337
502,864
+0.03(+1.12%)
Feb 07, 2020
2.354
2.354
2.311
2.311
965,355
-0.03(-1.10%)
Feb 06, 2020
2.311
2.363
2.277
2.337
1,101,423
+0.11(+5.02%)
Feb 05, 2020
2.294
2.294
2.217
2.225
1,095,125
+0.08(+3.60%)
Feb 04, 2020
2.148
2.165
2.131
2.148
644,929
+0.04(+2.04%)
Feb 03, 2020
2.096
2.114
2.088
2.105
271,686
+0.03(+1.24%)
Jan 31, 2020
2.079
2.088
2.071
2.079
1,282,523
-0.03(-1.63%)
Jan 30, 2020
2.131
2.139
2.096
2.114
753,110
-0.10(-4.65%)
Jan 29, 2020
2.225
2.225
2.182
2.217
395,414
+0.03(+1.57%)
Jan 28, 2020
2.191
2.191
2.161
2.182
308,256
+0.03(+1.19%)
Jan 27, 2020
2.199
2.208
2.148
2.157
550,315
-0.07(-3.09%)
Jan 24, 2020
2.277
2.294
2.225
2.225
345,916
-0.03(-1.52%)
Jan 23, 2020
2.268
2.277
2.251
2.260
389,333
-0.03(-1.13%)
Jan 22, 2020
2.277
2.294
2.268
2.285
560,743
+0.01(+0.38%)
Jan 21, 2020
2.251
2.277
2.251
2.277
543,238
+0.02(+0.76%)
Jan 17, 2020
2.260
2.268
2.251
2.260
305,412
-0.01(-0.38%)
Jan 16, 2020
2.294
2.294
2.260
2.268
413,259
-0.01(-0.38%)
Jan 15, 2020
2.303
2.303
2.268
2.277
455,806
-0.03(-1.12%)
Jan 14, 2020
2.285
2.311
2.285
2.303
396,026
+0.03(+1.13%)
Jan 13, 2020
2.277
2.277
2.268
2.277
266,758
+0.01(+0.38%)
Jan 10, 2020
2.277
2.277
2.251
2.268
484,423
+0.02(+0.76%)
Jan 09, 2020
2.260
2.285
2.251
2.251
282,964
+0.01(+0.38%)
Jan 08, 2020
2.234
2.251
2.225
2.242
444,512
-0.03(-1.14%)
Jan 07, 2020
2.260
2.268
2.234
2.268
811,140
+0.01(+0.38%)
Jan 06, 2020
2.251
2.268
2.234
2.260
636,169
-0.03(-1.13%)
Jan 03, 2020
2.294
2.298
2.277
2.285
284,578
-0.04(-1.85%)
Jan 02, 2020
2.311
2.333
2.311
2.328
671,726
+0.03(+1.12%)
Dec 31, 2019
2.303
2.315
2.285
2.303
331,251
-0.01(-0.37%)
Dec 30, 2019
2.337
2.337
2.311
2.311
270,971
-0.03(-1.10%)
Dec 27, 2019
2.354
2.354
2.337
2.337
203,802
+0.01(+0.37%)
Dec 26, 2019
2.337
2.354
2.328
2.328
209,010
-0.01(-0.37%)
Dec 24, 2019
2.354
2.354
2.337
2.337
176,101
-0.01(-0.37%)
Dec 23, 2019
2.354
2.354
2.337
2.346
769,333
+0.01(+0.37%)
Dec 20, 2019
2.371
2.380
2.337
2.337
2,179,323
+0.00(+0.00%)
Dec 19, 2019
2.388
2.388
2.337
2.337
434,502
-0.03(-1.45%)
Dec 18, 2019
2.380
2.388
2.371
2.371
617,525
-0.03(-1.43%)
Dec 17, 2019
2.380
2.414
2.380
2.406
1,243,213
+0.05(+2.19%)
Dec 16, 2019
2.337
2.354
2.320
2.354
837,420
+0.06(+2.62%)
Dec 13, 2019
2.354
2.354
2.294
2.294
1,064,521
-0.03(-1.48%)
Dec 12, 2019
2.311
2.354
2.311
2.328
1,784,378
+0.05(+2.26%)
Dec 11, 2019
2.277
2.285
2.268
2.277
416,526
-0.02(-0.75%)
Dec 10, 2019
2.303
2.303
2.285
2.294
845,696
+0.02(+0.75%)
Dec 09, 2019
2.303
2.303
2.277
2.277
851,791
+0.01(+0.38%)
Dec 06, 2019
2.311
2.311
2.268
2.268
1,446,635
-0.06(-2.58%)
Dec 05, 2019
2.285
2.346
2.285
2.328
2,881,915
+0.11(+5.04%)
Dec 04, 2019
2.217
2.234
2.208
2.217
2,220,665
+0.07(+3.20%)
Dec 03, 2019
2.131
2.165
2.114
2.148
1,314,964
+0.04(+2.04%)
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
.