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
UNCHANGED
Streaming Delayed 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, 2020
4.372
4.390
4.314
4.327
2,377,005
+0.05(+1.27%)
Sep 29, 2020
4.273
4.318
4.137
4.273
3,847,432
-0.21(-4.64%)
Sep 28, 2020
4.318
4.490
4.273
4.481
4,689,646
+0.66(+17.26%)
Sep 25, 2020
3.857
3.875
3.794
3.821
2,695,710
-0.16(-4.08%)
Sep 24, 2020
3.921
4.034
3.889
3.984
2,726,960
+0.05(+1.38%)
Sep 23, 2020
3.966
4.020
3.912
3.930
1,815,701
+0.05(+1.40%)
Sep 22, 2020
3.875
3.875
3.803
3.875
715,133
+0.01(+0.23%)
Sep 21, 2020
3.821
3.871
3.794
3.866
1,539,801
-0.05(-1.38%)
Sep 18, 2020
3.993
4.047
3.921
3.921
3,139,276
+0.00(+0.00%)
Sep 17, 2020
3.848
3.975
3.848
3.921
8,164,862
+0.04(+0.93%)
Sep 16, 2020
3.930
3.948
3.857
3.884
1,692,822
-0.02(-0.46%)
Sep 15, 2020
3.821
3.930
3.812
3.903
3,003,153
+0.24(+6.67%)
Sep 14, 2020
3.595
3.668
3.595
3.659
1,728,408
+0.18(+5.19%)
Sep 11, 2020
3.478
3.505
3.433
3.478
1,041,333
-0.04(-1.03%)
Sep 10, 2020
3.532
3.595
3.460
3.514
2,301,927
-0.07(-2.01%)
Sep 09, 2020
3.496
3.668
3.496
3.586
2,219,686
+0.21(+6.15%)
Sep 08, 2020
3.406
3.460
3.324
3.379
3,215,531
+0.16(+5.06%)
Sep 04, 2020
3.180
3.234
3.094
3.216
1,581,316
+0.07(+2.30%)
Sep 03, 2020
3.225
3.243
3.126
3.144
2,467,545
-0.14(-4.40%)
Sep 02, 2020
3.288
3.297
3.225
3.288
1,068,342
+0.00(+0.00%)
Sep 01, 2020
3.270
3.306
3.261
3.288
1,206,870
+0.09(+2.82%)
Aug 31, 2020
3.225
3.225
3.108
3.198
2,033,578
-0.08(-2.48%)
Aug 28, 2020
3.297
3.297
3.234
3.279
1,616,850
-0.02(-0.55%)
Aug 27, 2020
3.388
3.388
3.288
3.297
1,150,868
-0.10(-2.93%)
Aug 26, 2020
3.397
3.424
3.370
3.397
733,419
+0.03(+0.80%)
Aug 25, 2020
3.379
3.406
3.333
3.370
971,000
-0.05(-1.58%)
Aug 24, 2020
3.415
3.478
3.401
3.424
1,262,040
+0.11(+3.27%)
Aug 21, 2020
3.315
3.324
3.261
3.315
1,145,721
+0.01(+0.27%)
Aug 20, 2020
3.324
3.351
3.270
3.306
1,778,514
-0.18(-5.18%)
Aug 19, 2020
3.550
3.559
3.469
3.487
1,895,654
-0.13(-3.50%)
Aug 18, 2020
3.659
3.668
3.568
3.613
1,293,732
-0.05(-1.23%)
Aug 17, 2020
3.668
3.713
3.586
3.659
2,193,333
+0.08(+2.27%)
Aug 14, 2020
3.586
3.632
3.568
3.577
1,171,735
-0.01(-0.25%)
Aug 13, 2020
3.650
3.650
3.559
3.586
2,212,311
-0.13(-3.41%)
Aug 12, 2020
3.713
3.749
3.659
3.713
3,237,475
-0.07(-1.91%)
Aug 11, 2020
3.830
3.840
3.753
3.785
2,700,034
-0.08(-2.10%)
Aug 10, 2020
3.848
3.966
3.812
3.866
4,253,559
+0.00(+0.00%)
Aug 07, 2020
4.038
4.047
3.812
3.866
3,415,466
-0.29(-6.96%)
Aug 06, 2020
4.047
4.237
4.029
4.155
4,881,477
+0.33(+8.49%)
Aug 05, 2020
3.767
3.921
3.767
3.830
2,500,720
+0.07(+1.92%)
Aug 04, 2020
3.912
3.948
3.722
3.758
3,146,484
-0.06(-1.65%)
Aug 03, 2020
3.550
3.848
3.550
3.821
7,085,399
+0.48(+14.32%)
Jul 31, 2020
3.361
3.361
3.252
3.342
2,221,370
+0.02(+0.54%)
Jul 30, 2020
3.333
3.388
3.225
3.324
3,115,265
-0.02(-0.54%)
Jul 29, 2020
3.505
3.532
3.311
3.342
3,759,865
+0.04(+1.09%)
Jul 28, 2020
3.586
3.595
3.252
3.306
5,214,902
-0.19(-5.43%)
Jul 27, 2020
3.342
3.704
3.315
3.496
7,886,267
+0.48(+15.87%)
Jul 24, 2020
3.062
3.108
2.945
3.017
5,153,310
-0.03(-0.89%)
Jul 23, 2020
2.891
3.261
2.891
3.044
7,092,018
+0.35(+13.09%)
Jul 22, 2020
2.620
2.710
2.615
2.692
1,229,936
+0.08(+3.11%)
Jul 21, 2020
2.547
2.620
2.547
2.611
1,008,566
+0.10(+3.96%)
Jul 20, 2020
2.511
2.516
2.493
2.511
916,154
+0.04(+1.46%)
Jul 17, 2020
2.493
2.502
2.475
2.475
579,723
-0.02(-0.72%)
Jul 16, 2020
2.520
2.520
2.457
2.493
1,343,184
+0.04(+1.47%)
Jul 15, 2020
2.493
2.493
2.448
2.457
452,285
-0.04(-1.45%)
Jul 14, 2020
2.430
2.502
2.403
2.493
1,509,551
+0.10(+4.01%)
Jul 13, 2020
2.431
2.457
2.397
2.397
2,344,502
+0.03(+1.45%)
Jul 10, 2020
2.388
2.388
2.354
2.363
830,224
+0.00(+0.00%)
Jul 09, 2020
2.397
2.397
2.363
2.363
1,158,916
-0.02(-0.72%)
Jul 08, 2020
2.414
2.431
2.380
2.380
869,497
-0.03(-1.07%)
Jul 07, 2020
2.397
2.423
2.380
2.406
765,975
-0.01(-0.36%)
Jul 06, 2020
2.397
2.414
2.388
2.414
954,955
+0.06(+2.56%)
Jul 02, 2020
2.328
2.363
2.311
2.354
772,377
+0.05(+2.24%)
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
.