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 (%)
Mar 31, 2016
1.547
1.547
1.518
1.518
1,054,458
-0.02(-1.42%)
Mar 30, 2016
1.547
1.555
1.540
1.540
2,909,142
+0.04(+2.93%)
Mar 29, 2016
1.511
1.511
1.482
1.496
685,009
-0.01(-0.97%)
Mar 28, 2016
1.540
1.540
1.496
1.511
656,286
-0.03(-1.90%)
Mar 24, 2016
1.533
1.540
1.540
1.540
2,038,518
+0.01(+0.96%)
Mar 23, 2016
1.533
1.555
1.518
1.525
1,855,912
-0.01(-0.95%)
Mar 22, 2016
1.533
1.562
1.533
1.540
1,887,510
+0.01(+0.48%)
Mar 21, 2016
1.540
1.547
1.525
1.533
367,532
-0.01(-0.94%)
Mar 18, 2016
1.540
1.562
1.529
1.547
1,201,121
+0.01(+0.95%)
Mar 17, 2016
1.555
1.555
1.525
1.533
929,104
-0.02(-1.41%)
Mar 16, 2016
1.511
1.555
1.496
1.555
1,691,593
+0.05(+3.40%)
Mar 15, 2016
1.503
1.518
1.489
1.503
545,520
-0.02(-1.44%)
Mar 14, 2016
1.562
1.562
1.525
1.525
882,275
-0.04(-2.34%)
Mar 11, 2016
1.533
1.562
1.529
1.562
806,143
+0.04(+2.39%)
Mar 10, 2016
1.511
1.533
1.500
1.525
1,335,532
+0.03(+1.95%)
Mar 09, 2016
1.496
1.503
1.482
1.496
915,604
-0.01(-0.49%)
Mar 08, 2016
1.511
1.525
1.489
1.503
423,257
-0.04(-2.37%)
Mar 07, 2016
1.533
1.547
1.525
1.540
539,268
-0.01(-0.47%)
Mar 04, 2016
1.525
1.547
1.525
1.547
923,205
+0.01(+0.95%)
Mar 03, 2016
1.533
1.540
1.525
1.533
627,664
+0.01(+0.96%)
Mar 02, 2016
1.511
1.533
1.511
1.518
807,369
+0.00(+0.00%)
Mar 01, 2016
1.511
1.533
1.511
1.518
1,676,458
+0.01(+0.48%)
Feb 29, 2016
1.503
1.518
1.503
1.511
659,968
+0.01(+0.98%)
Feb 26, 2016
1.511
1.511
1.496
1.496
621,939
+0.00(+0.00%)
Feb 25, 2016
1.474
1.496
1.474
1.496
1,084,025
+0.03(+1.99%)
Feb 24, 2016
1.460
1.474
1.452
1.467
760,820
-0.01(-0.98%)
Feb 23, 2016
1.503
1.503
1.474
1.482
973,306
-0.02(-1.46%)
Feb 22, 2016
1.511
1.518
1.496
1.503
1,525,723
+0.01(+0.49%)
Feb 19, 2016
1.496
1.513
1.489
1.496
655,996
-0.03(-1.91%)
Feb 18, 2016
1.503
1.533
1.496
1.525
1,694,465
+0.02(+1.46%)
Feb 17, 2016
1.460
1.511
1.452
1.503
1,770,806
+0.04(+3.00%)
Feb 16, 2016
1.416
1.460
1.409
1.460
545,757
+0.05(+3.63%)
Feb 12, 2016
1.416
1.409
1.409
1.409
1,132,023
-0.01(-0.52%)
Feb 11, 2016
1.394
1.416
1.394
1.416
925,388
-0.02(-1.52%)
Feb 10, 2016
1.423
1.445
1.416
1.438
542,477
+0.03(+2.07%)
Feb 09, 2016
1.430
1.430
1.409
1.409
578,079
-0.02(-1.53%)
Feb 08, 2016
1.452
1.452
1.430
1.430
859,749
-0.03(-2.00%)
Feb 05, 2016
1.452
1.463
1.452
1.460
987,324
+0.01(+0.50%)
Feb 04, 2016
1.438
1.452
1.438
1.452
696,627
+0.01(+0.51%)
Feb 03, 2016
1.430
1.445
1.409
1.445
526,701
+0.01(+0.51%)
Feb 02, 2016
1.445
1.452
1.438
1.438
1,163,266
-0.01(-1.01%)
Feb 01, 2016
1.423
1.452
1.401
1.452
1,155,817
+0.02(+1.53%)
Jan 29, 2016
1.401
1.438
1.394
1.430
1,159,855
+0.01(+0.51%)
Jan 28, 2016
1.372
1.430
1.372
1.423
2,677,022
+0.09(+7.14%)
Jan 27, 2016
1.292
1.328
1.292
1.328
3,612,908
+0.05(+4.00%)
Jan 26, 2016
1.285
1.292
1.263
1.277
1,373,439
+0.03(+2.34%)
Jan 25, 2016
1.255
1.255
1.244
1.248
804,763
+0.00(+0.00%)
Jan 22, 2016
1.255
1.255
1.241
1.248
531,756
+0.03(+2.39%)
Jan 21, 2016
1.219
1.233
1.219
1.219
576,556
-0.01(-0.60%)
Jan 20, 2016
1.212
1.226
1.197
1.226
1,016,168
-0.01(-0.59%)
Jan 19, 2016
1.219
1.233
1.219
1.233
693,429
+0.02(+1.81%)
Jan 15, 2016
1.233
1.212
1.212
1.212
1,859,164
-0.07(-5.14%)
Jan 14, 2016
1.219
1.277
1.212
1.277
2,557,769
+0.06(+4.79%)
Jan 13, 2016
1.212
1.219
1.212
1.219
6,797,280
+0.00(+0.00%)
Jan 12, 2016
1.226
1.233
1.204
1.219
2,093,673
-0.01(-0.60%)
Jan 11, 2016
1.219
1.226
1.197
1.226
5,803,555
-0.01(-0.59%)
Jan 08, 2016
1.263
1.263
1.219
1.233
1,546,882
-0.01(-0.59%)
Jan 07, 2016
1.255
1.263
1.226
1.241
2,609,717
-0.04(-3.41%)
Jan 06, 2016
1.299
1.306
1.285
1.285
553,900
-0.01(-1.12%)
Jan 05, 2016
1.314
1.328
1.292
1.299
937,695
-0.01(-0.56%)
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
.