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
)
8.560
-0.010 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2022
5.592
5.592
5.508
5.526
10,392,609
-0.08(-1.49%)
Oct 28, 2022
5.489
5.610
5.470
5.610
9,190,031
+0.12(+2.21%)
Oct 27, 2022
5.620
5.675
5.489
5.489
14,725,720
-0.02(-0.34%)
Oct 26, 2022
5.564
5.620
5.461
5.508
14,340,593
-0.29(-4.98%)
Oct 25, 2022
5.666
5.862
5.666
5.797
10,670,009
+0.06(+0.97%)
Oct 24, 2022
5.685
5.778
5.559
5.741
12,625,287
-0.07(-1.28%)
Oct 21, 2022
5.601
5.825
5.587
5.815
12,625,582
+0.11(+1.96%)
Oct 20, 2022
5.638
5.899
5.638
5.703
15,876,063
+0.23(+4.26%)
Oct 19, 2022
5.461
5.545
5.433
5.470
10,211,049
-0.03(-0.51%)
Oct 18, 2022
5.647
5.652
5.424
5.498
14,658,836
-0.03(-0.51%)
Oct 17, 2022
5.498
5.564
5.461
5.526
11,052,025
+0.10(+1.89%)
Oct 14, 2022
5.675
5.694
5.387
5.424
21,524,538
-0.01(-0.17%)
Oct 13, 2022
5.088
5.526
5.009
5.433
17,066,436
+0.22(+4.29%)
Oct 12, 2022
5.191
5.340
5.154
5.209
15,808,880
+0.21(+4.29%)
Oct 11, 2022
5.144
5.163
4.995
4.995
17,068,200
-0.25(-4.80%)
Oct 10, 2022
5.396
5.405
5.228
5.247
10,514,086
-0.15(-2.76%)
Oct 07, 2022
5.573
5.582
5.387
5.396
10,690,298
-0.30(-5.24%)
Oct 06, 2022
5.759
5.815
5.685
5.694
6,702,591
-0.02(-0.33%)
Oct 05, 2022
5.545
5.727
5.545
5.713
8,531,797
+0.04(+0.66%)
Oct 04, 2022
5.536
5.694
5.536
5.675
13,836,803
+0.39(+7.41%)
Oct 03, 2022
5.228
5.331
5.186
5.284
8,254,617
+0.09(+1.80%)
Sep 30, 2022
5.172
5.303
5.172
5.191
6,195,253
-0.07(-1.24%)
Sep 29, 2022
5.359
5.368
5.247
5.256
10,722,589
-0.20(-3.59%)
Sep 28, 2022
5.359
5.461
5.293
5.452
6,566,886
+0.00(+0.00%)
Sep 27, 2022
5.461
5.526
5.396
5.452
7,985,603
+0.07(+1.39%)
Sep 26, 2022
5.396
5.480
5.321
5.377
10,011,051
-0.13(-2.37%)
Sep 23, 2022
5.526
5.545
5.470
5.508
10,449,417
-0.10(-1.83%)
Sep 22, 2022
5.731
5.731
5.601
5.610
9,813,766
-0.14(-2.43%)
Sep 21, 2022
5.787
5.918
5.750
5.750
6,518,801
-0.07(-1.28%)
Sep 20, 2022
5.918
5.932
5.797
5.825
6,511,660
-0.14(-2.34%)
Sep 19, 2022
5.871
5.964
5.871
5.964
3,936,040
+0.00(+0.00%)
Sep 16, 2022
5.862
5.964
5.853
5.964
8,516,150
+0.05(+0.79%)
Sep 15, 2022
5.927
5.992
5.871
5.918
6,105,424
-0.04(-0.63%)
Sep 14, 2022
5.955
6.048
5.946
5.955
7,635,422
+0.13(+2.24%)
Sep 13, 2022
5.974
5.992
5.815
5.825
12,148,840
-0.26(-4.29%)
Sep 12, 2022
6.095
6.123
6.058
6.086
3,466,220
+0.02(+0.31%)
Sep 09, 2022
6.002
6.113
6.002
6.067
7,453,918
+0.11(+1.88%)
Sep 08, 2022
5.890
5.964
5.829
5.955
6,347,073
-0.03(-0.47%)
Sep 07, 2022
5.862
5.992
5.853
5.983
6,582,571
+0.07(+1.26%)
Sep 06, 2022
6.113
6.084
5.880
5.908
7,717,076
-0.15(-2.46%)
Sep 02, 2022
6.160
6.207
6.030
6.058
7,671,862
-0.05(-0.76%)
Sep 01, 2022
6.086
6.137
5.978
6.104
10,770,305
-0.07(-1.21%)
Aug 31, 2022
6.244
6.328
6.169
6.179
8,997,745
+0.07(+1.07%)
Aug 30, 2022
6.141
6.169
6.039
6.113
8,703,818
+0.06(+0.92%)
Aug 29, 2022
6.104
6.151
6.048
6.058
6,231,470
-0.10(-1.66%)
Aug 26, 2022
6.440
6.440
6.160
6.160
8,202,254
-0.34(-5.17%)
Aug 25, 2022
6.318
6.514
6.318
6.496
9,282,523
+0.22(+3.57%)
Aug 24, 2022
6.244
6.309
6.225
6.272
4,833,158
+0.00(+0.00%)
Aug 23, 2022
6.207
6.328
6.188
6.272
7,820,962
+0.03(+0.45%)
Aug 22, 2022
6.337
6.370
6.235
6.244
8,874,275
-0.24(-3.74%)
Aug 19, 2022
6.598
6.603
6.477
6.486
7,191,684
-0.14(-2.11%)
Aug 18, 2022
6.551
6.663
6.524
6.626
5,690,315
+0.06(+0.85%)
Aug 17, 2022
6.589
6.654
6.533
6.570
5,648,664
-0.10(-1.54%)
Aug 16, 2022
6.719
6.752
6.649
6.673
5,136,080
-0.10(-1.51%)
Aug 15, 2022
6.747
6.812
6.710
6.775
4,960,683
+0.01(+0.14%)
Aug 12, 2022
6.673
6.803
6.645
6.766
9,818,667
+0.18(+2.69%)
Aug 11, 2022
6.570
6.822
6.561
6.589
14,064,491
+0.05(+0.71%)
Aug 10, 2022
6.337
6.542
6.318
6.542
10,759,315
+0.33(+5.25%)
Aug 09, 2022
6.384
6.430
6.189
6.216
9,338,315
-0.18(-2.77%)
Aug 08, 2022
6.421
6.454
6.328
6.393
10,785,195
-0.09(-1.44%)
Aug 05, 2022
6.505
6.617
6.477
6.486
9,141,269
+0.15(+2.35%)
Aug 04, 2022
6.281
6.384
6.253
6.337
4,987,886
+0.08(+1.34%)
Aug 03, 2022
6.188
6.263
6.123
6.253
6,401,155
+0.12(+1.98%)
Aug 02, 2022
6.095
6.263
6.076
6.132
6,517,846
-0.07(-1.20%)
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
.