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 (%)
Jul 31, 2015
1.306
1.328
1.285
1.314
2,359,492
-0.01(-0.55%)
Jul 30, 2015
1.321
1.328
1.299
1.321
2,556,585
+0.07(+5.23%)
Jul 29, 2015
1.277
1.277
1.248
1.255
6,585,021
-0.02(-1.71%)
Jul 28, 2015
1.263
1.285
1.263
1.277
2,219,404
+0.00(+0.00%)
Jul 27, 2015
1.270
1.277
1.252
1.277
1,959,225
-0.01(-0.57%)
Jul 24, 2015
1.306
1.314
1.285
1.285
866,153
-0.02(-1.68%)
Jul 23, 2015
1.314
1.314
1.292
1.306
1,777,128
+0.00(+0.00%)
Jul 22, 2015
1.372
1.387
1.306
1.306
3,452,326
-0.10(-7.25%)
Jul 21, 2015
1.416
1.416
1.401
1.409
908,094
+0.00(+0.00%)
Jul 20, 2015
1.409
1.416
1.401
1.409
682,672
+0.00(+0.00%)
Jul 17, 2015
1.416
1.423
1.401
1.409
1,211,409
-0.01(-1.03%)
Jul 16, 2015
1.423
1.430
1.416
1.423
718,392
+0.00(+0.00%)
Jul 15, 2015
1.445
1.449
1.423
1.423
2,075,827
-0.02(-1.51%)
Jul 14, 2015
1.430
1.452
1.416
1.445
2,627,984
+0.04(+2.52%)
Jul 13, 2015
1.403
1.423
1.382
1.410
1,821,217
+0.00(+0.00%)
Jul 10, 2015
1.403
1.410
1.382
1.410
1,171,897
+0.03(+2.54%)
Jul 09, 2015
1.361
1.396
1.361
1.375
1,812,593
+0.04(+3.14%)
Jul 08, 2015
1.396
1.396
1.326
1.333
2,003,673
-0.09(-6.37%)
Jul 07, 2015
1.423
1.423
1.396
1.423
1,624,458
-0.01(-0.97%)
Jul 06, 2015
1.430
1.444
1.430
1.437
812,837
-0.02(-1.44%)
Jul 02, 2015
1.444
1.458
1.458
1.458
1,083,712
+0.03(+1.95%)
Jul 01, 2015
1.451
1.458
1.430
1.430
935,059
+0.00(+0.00%)
Jun 30, 2015
1.437
1.437
1.417
1.430
723,305
+0.02(+1.48%)
Jun 29, 2015
1.437
1.437
1.403
1.410
1,622,679
-0.03(-1.94%)
Jun 26, 2015
1.458
1.465
1.437
1.437
825,583
-0.03(-2.37%)
Jun 25, 2015
1.486
1.486
1.465
1.472
1,685,508
+0.02(+1.44%)
Jun 24, 2015
1.465
1.465
1.437
1.451
1,071,488
-0.03(-1.89%)
Jun 23, 2015
1.465
1.479
1.458
1.479
822,006
+0.03(+1.92%)
Jun 22, 2015
1.437
1.465
1.430
1.451
2,328,848
+0.05(+3.48%)
Jun 19, 2015
1.465
1.472
1.396
1.403
5,568,292
-0.07(-4.74%)
Jun 18, 2015
1.465
1.472
1.458
1.472
370,159
+0.01(+0.48%)
Jun 17, 2015
1.444
1.472
1.444
1.465
573,834
+0.01(+0.96%)
Jun 16, 2015
1.465
1.472
1.444
1.451
764,073
-0.03(-1.89%)
Jun 15, 2015
1.486
1.486
1.472
1.479
553,801
+0.01(+0.47%)
Jun 12, 2015
1.472
1.479
1.465
1.472
354,688
+0.01(+0.48%)
Jun 11, 2015
1.472
1.472
1.458
1.465
768,166
-0.03(-1.87%)
Jun 10, 2015
1.465
1.500
1.465
1.493
814,171
+0.05(+3.38%)
Jun 09, 2015
1.479
1.479
1.437
1.444
2,176,997
-0.04(-2.82%)
Jun 08, 2015
1.493
1.493
1.472
1.486
1,868,095
-0.02(-1.39%)
Jun 05, 2015
1.500
1.507
1.486
1.507
1,012,166
-0.01(-0.46%)
Jun 04, 2015
1.514
1.514
1.500
1.514
1,205,212
-0.03(-2.25%)
Jun 03, 2015
1.549
1.556
1.528
1.549
1,761,142
+0.01(+0.91%)
Jun 02, 2015
1.535
1.539
1.528
1.535
906,582
-0.01(-0.90%)
Jun 01, 2015
1.556
1.556
1.542
1.549
594,829
-0.02(-1.33%)
May 29, 2015
1.584
1.584
1.570
1.570
464,064
-0.03(-1.75%)
May 28, 2015
1.577
1.598
1.577
1.598
601,651
+0.01(+0.88%)
May 27, 2015
1.577
1.598
1.570
1.584
505,739
+0.01(+0.44%)
May 26, 2015
1.570
1.584
1.549
1.577
957,241
+0.01(+0.44%)
May 22, 2015
1.577
1.570
1.570
1.570
511,044
+0.01(+0.90%)
May 21, 2015
1.570
1.570
1.549
1.556
1,452,183
-0.03(-1.76%)
May 20, 2015
1.591
1.598
1.577
1.584
958,065
-0.01(-0.44%)
May 19, 2015
1.577
1.605
1.574
1.591
1,576,986
+0.03(+1.79%)
May 18, 2015
1.563
1.577
1.556
1.563
1,431,192
-0.01(-0.44%)
May 15, 2015
1.556
1.570
1.542
1.570
872,480
+0.02(+1.35%)
May 14, 2015
1.549
1.570
1.535
1.549
2,149,073
+0.00(+0.00%)
May 13, 2015
1.542
1.549
1.528
1.549
1,641,285
+0.03(+2.30%)
May 12, 2015
1.521
1.528
1.507
1.514
1,852,935
-0.01(-0.91%)
May 11, 2015
1.563
1.563
1.507
1.528
13,725,702
-0.03(-1.79%)
May 08, 2015
1.563
1.570
1.549
1.556
2,365,844
-0.04(-2.62%)
May 07, 2015
1.591
1.598
1.570
1.598
1,077,636
-0.03(-2.14%)
May 06, 2015
1.626
1.633
1.612
1.633
1,041,516
+0.02(+1.30%)
May 05, 2015
1.619
1.633
1.591
1.612
2,225,114
-0.01(-0.43%)
May 04, 2015
1.647
1.647
1.612
1.619
1,956,568
-0.06(-3.33%)
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
.