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
)
7.700
-0.090 (-1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2010
1.668
1.686
1.650
1.674
740
+0.02(+1.09%)
Sep 29, 2010
1.656
1.686
1.638
1.656
4,478,537
+0.03(+1.85%)
Sep 28, 2010
1.608
1.626
1.589
1.626
24,780
+0.02(+1.12%)
Sep 27, 2010
1.620
1.632
1.602
1.608
4,173,942
-0.02(-1.11%)
Sep 24, 2010
1.596
1.626
1.571
1.626
6,359,048
+0.07(+4.65%)
Sep 23, 2010
1.596
1.602
1.553
1.553
54,577
-0.05(-3.37%)
Sep 22, 2010
1.614
1.626
1.596
1.608
1,875,148
-0.01(-0.37%)
Sep 21, 2010
1.644
1.644
1.596
1.614
18,412
-0.01(-0.74%)
Sep 20, 2010
1.571
1.647
1.559
1.626
7,600,429
+0.08(+5.06%)
Sep 17, 2010
1.547
1.638
1.541
1.547
13,022,764
-0.08(-4.81%)
Sep 15, 2010
1.650
1.650
1.505
1.626
18,925
-0.04(-2.53%)
Sep 14, 2010
1.650
1.668
1.608
1.668
25,189
+0.02(+1.46%)
Sep 13, 2010
1.583
1.650
1.577
1.644
5,581,606
+0.09(+5.81%)
Sep 10, 2010
1.547
1.559
1.523
1.553
3,329,196
+0.02(+1.18%)
Sep 09, 2010
1.577
1.638
1.517
1.535
15,066
-0.01(-0.78%)
Sep 08, 2010
1.602
1.626
1.541
1.547
12,486
-0.05(-3.02%)
Sep 07, 2010
1.656
1.656
1.574
1.596
28,368
-0.07(-3.99%)
Sep 03, 2010
1.644
1.662
1.620
1.662
4,993,297
+0.04(+2.60%)
Sep 02, 2010
1.602
1.626
1.589
1.620
1,151
+0.02(+1.51%)
Sep 01, 2010
1.559
1.632
1.547
1.596
4,596,537
+0.06(+3.92%)
Aug 31, 2010
1.535
1.571
1.505
1.535
34,460
-0.03(-1.92%)
Aug 30, 2010
1.626
1.626
1.565
1.565
1,605,856
-0.06(-3.70%)
Aug 27, 2010
1.626
1.626
1.565
1.626
2,011,597
+0.05(+3.05%)
Aug 26, 2010
1.571
1.632
1.571
1.577
2,748,408
-0.02(-1.13%)
Aug 25, 2010
1.638
1.650
1.571
1.596
22,284
-0.04(-2.21%)
Aug 24, 2010
1.686
1.692
1.620
1.632
714
-0.07(-3.90%)
Aug 23, 2010
1.746
1.746
1.698
1.698
1,944,603
-0.05(-2.76%)
Aug 20, 2010
1.728
1.752
1.716
1.746
3,089,086
-0.01(-0.34%)
Aug 19, 2010
1.758
1.770
1.746
1.752
2,315
-0.01(-0.34%)
Aug 18, 2010
1.776
1.782
1.758
1.758
47,862
-0.02(-1.35%)
Aug 17, 2010
1.800
1.800
1.770
1.782
6,738
-0.01(-0.67%)
Aug 16, 2010
1.746
1.794
1.746
1.794
2,733,171
+0.03(+1.71%)
Aug 13, 2010
1.764
1.800
1.740
1.764
9,129,409
+0.00(+0.00%)
Aug 12, 2010
1.722
1.764
1.692
1.764
7,017,840
+0.05(+2.81%)
Aug 11, 2010
1.782
1.788
1.716
1.716
4,074,668
-0.08(-4.36%)
Aug 10, 2010
1.830
1.836
1.794
1.794
21,188
-0.05(-2.61%)
Aug 09, 2010
1.806
1.842
1.806
1.842
1,224,986
+0.04(+2.34%)
Aug 06, 2010
1.800
1.848
1.800
1.800
2,488,562
-0.01(-0.66%)
Aug 05, 2010
1.860
1.891
1.812
1.812
42,138
-0.05(-2.90%)
Aug 04, 2010
1.891
1.927
1.860
1.866
39,823
-0.02(-1.27%)
Aug 03, 2010
1.854
1.921
1.842
1.891
151,118
+0.01(+0.32%)
Aug 02, 2010
1.842
1.888
1.836
1.885
5,330,679
+0.06(+3.30%)
Jul 30, 2010
1.824
1.836
1.752
1.824
4,622,243
+0.04(+2.37%)
Jul 29, 2010
1.836
1.860
1.770
1.782
68,146
-0.05(-2.63%)
Jul 28, 2010
1.885
1.897
1.812
1.830
4,044,585
-0.08(-4.10%)
Jul 27, 2010
1.903
1.915
1.866
1.909
23,661
+0.01(+0.32%)
Jul 26, 2010
1.866
1.915
1.836
1.903
8,376,761
+0.05(+2.60%)
Jul 23, 2010
1.897
1.933
1.824
1.854
7,762,392
-0.04(-2.22%)
Jul 22, 2010
1.897
1.909
1.872
1.897
30,421
+0.04(+1.94%)
Jul 21, 2010
1.951
1.951
1.842
1.860
6,845,521
-0.07(-3.74%)
Jul 20, 2010
1.830
1.945
1.806
1.933
6,045
+0.07(+3.55%)
Jul 19, 2010
1.806
1.879
1.806
1.866
3,444,924
+0.08(+4.38%)
Jul 16, 2010
1.788
1.915
1.781
1.788
5,459,622
-0.13(-6.90%)
Jul 15, 2010
1.939
1.960
1.885
1.921
4,448,084
-0.01(-0.62%)
Jul 14, 2010
1.927
1.951
1.909
1.933
38,524
+0.04(+2.23%)
Jul 13, 2010
1.903
1.921
1.860
1.891
30,183
+0.05(+2.61%)
Jul 12, 2010
1.836
1.897
1.830
1.842
3,067,654
+0.00(+0.00%)
Jul 09, 2010
1.842
1.860
1.782
1.842
3,894,743
+0.00(+0.00%)
Jul 08, 2010
1.818
1.860
1.758
1.842
13,863,074
+0.05(+2.62%)
Jul 07, 2010
1.790
1.801
1.766
1.795
5,544,320
+0.02(+0.99%)
Jul 06, 2010
1.748
1.801
1.737
1.778
181,526
+0.08(+4.84%)
Jul 02, 2010
1.696
1.719
1.678
1.696
4,590,753
+0.01(+0.70%)
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
.