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
)
7.790
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 30, 2009
2.042
2.083
1.924
1.930
13,954,480
-0.09(-4.64%)
Oct 29, 2009
2.001
2.065
1.989
2.024
10,369,651
+0.06(+3.29%)
Oct 28, 2009
2.130
2.142
1.954
1.960
18,199,414
-0.11(-5.38%)
Oct 27, 2009
2.106
2.112
2.071
2.071
10,248,320
-0.05(-2.49%)
Oct 26, 2009
2.130
2.153
2.106
2.124
7,922,202
+0.01(+0.56%)
Oct 23, 2009
2.130
2.136
2.106
2.112
10,668,447
-0.04(-1.64%)
Oct 22, 2009
2.165
2.165
2.106
2.147
6,860,296
-0.02(-1.08%)
Oct 21, 2009
2.171
2.189
2.147
2.171
10,157,083
+0.01(+0.54%)
Oct 20, 2009
2.153
2.177
2.147
2.159
12,512,570
+0.03(+1.38%)
Oct 19, 2009
2.112
2.147
2.106
2.130
5,920,178
+0.02(+1.11%)
Oct 16, 2009
2.112
2.147
2.065
2.106
10,385,731
-0.02(-0.83%)
Oct 15, 2009
2.147
2.177
2.118
2.124
14,928,960
-0.01(-0.28%)
Oct 14, 2009
2.112
2.147
2.089
2.130
18,645,852
+0.10(+4.91%)
Oct 13, 2009
2.048
2.065
2.007
2.030
22,704,086
-0.01(-0.29%)
Oct 12, 2009
2.106
2.130
2.030
2.036
28,403,904
-0.05(-2.53%)
Oct 09, 2009
2.065
2.147
2.059
2.089
6,399,989
+0.02(+0.85%)
Oct 08, 2009
2.112
2.124
2.007
2.071
12,600,644
-0.08(-3.55%)
Oct 07, 2009
2.159
2.171
2.112
2.147
18,150,328
-0.05(-2.14%)
Oct 06, 2009
2.147
2.235
2.147
2.194
7,245,646
+0.04(+1.63%)
Oct 05, 2009
2.159
2.230
2.147
2.159
6,182,930
+0.02(+1.10%)
Oct 02, 2009
2.142
2.194
2.095
2.136
7,412,858
-0.02(-1.09%)
Oct 01, 2009
2.200
2.235
2.142
2.159
10,942,105
-0.07(-3.16%)
Sep 30, 2009
2.230
2.253
2.194
2.230
8,278,627
+0.01(+0.53%)
Sep 29, 2009
2.153
2.235
2.153
2.218
13,499,448
+0.08(+3.56%)
Sep 28, 2009
2.112
2.165
2.112
2.142
9,413,084
+0.03(+1.39%)
Sep 25, 2009
2.089
2.142
2.077
2.112
10,290,707
+0.05(+2.27%)
Sep 24, 2009
2.165
2.194
2.048
2.065
10,150,199
-0.12(-5.38%)
Sep 23, 2009
2.165
2.212
2.142
2.183
11,121,302
-0.02(-0.80%)
Sep 22, 2009
2.112
2.200
2.112
2.200
11,922,162
+0.10(+4.75%)
Sep 21, 2009
2.106
2.177
2.101
2.101
8,633,304
-0.06(-2.72%)
Sep 18, 2009
2.189
2.218
2.150
2.159
10,730,015
-0.05(-2.13%)
Sep 17, 2009
2.224
2.235
2.183
2.206
5,567,131
+0.00(+0.20%)
Sep 16, 2009
2.183
2.247
2.171
2.202
5,940,973
+0.03(+1.42%)
Sep 15, 2009
2.177
2.200
2.142
2.171
5,869,906
+0.00(+0.00%)
Sep 14, 2009
2.153
2.177
2.077
2.171
3,710,530
-0.01(-0.54%)
Sep 11, 2009
2.230
2.235
2.177
2.183
5,920,185
-0.02(-1.06%)
Sep 10, 2009
2.200
2.212
2.153
2.206
7,105,444
+0.00(+0.00%)
Sep 09, 2009
2.230
2.247
2.206
2.206
4,103,972
-0.02(-1.05%)
Sep 08, 2009
2.147
2.230
2.147
2.230
8,063,076
+0.13(+6.44%)
Sep 04, 2009
2.054
2.112
2.030
2.095
5,826,185
+0.08(+4.08%)
Sep 03, 2009
1.954
2.013
1.954
2.013
4,655,274
+0.06(+3.31%)
Sep 02, 2009
1.942
1.989
1.936
1.948
4,721,744
+0.04(+1.84%)
Sep 01, 2009
1.889
1.983
1.889
1.913
9,936,053
+0.01(+0.31%)
Aug 31, 2009
1.936
1.936
1.854
1.907
3,608,126
-0.02(-0.91%)
Aug 28, 2009
1.913
1.942
1.889
1.924
6,939,886
+0.04(+2.18%)
Aug 27, 2009
1.907
1.930
1.848
1.883
3,166,202
-0.05(-2.43%)
Aug 26, 2009
1.919
1.948
1.878
1.930
6,880,302
+0.00(+0.00%)
Aug 25, 2009
1.901
1.936
1.842
1.930
3,265,494
+0.02(+1.23%)
Aug 24, 2009
1.907
1.948
1.866
1.907
2,857,819
+0.07(+3.83%)
Aug 21, 2009
1.836
1.854
1.801
1.836
4,662,852
+0.01(+0.32%)
Aug 20, 2009
1.854
1.854
1.807
1.831
4,971,780
+0.03(+1.63%)
Aug 19, 2009
1.807
1.860
1.784
1.801
6,585,100
-0.01(-0.32%)
Aug 18, 2009
1.807
1.831
1.778
1.807
4,395,719
-0.04(-2.22%)
Aug 17, 2009
1.883
1.924
1.790
1.848
7,387,030
-0.05(-2.48%)
Aug 14, 2009
1.948
1.966
1.889
1.895
3,787,463
-0.08(-3.87%)
Aug 13, 2009
1.966
1.977
1.901
1.971
2,632,155
+0.05(+2.75%)
Aug 12, 2009
1.895
1.974
1.895
1.919
3,892,031
+0.01(+0.62%)
Aug 11, 2009
1.936
1.951
1.883
1.907
6,791,577
-0.02(-1.22%)
Aug 10, 2009
1.989
1.989
1.889
1.930
2,728,626
-0.05(-2.66%)
Aug 07, 2009
1.971
2.001
1.936
1.983
4,949,792
+0.02(+0.90%)
Aug 06, 2009
1.960
1.977
1.924
1.966
6,339,889
+0.04(+2.13%)
Aug 05, 2009
1.954
1.960
1.924
1.924
10,150,136
-0.06(-2.96%)
Aug 04, 2009
2.013
2.013
1.936
1.983
16,331,531
-0.08(-3.70%)
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
.