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 (%)
Aug 30, 2019
1.813
1.813
1.804
1.813
218,234
+0.02(+0.96%)
Aug 29, 2019
1.761
1.796
1.758
1.796
394,682
+0.04(+2.45%)
Aug 28, 2019
1.761
1.761
1.736
1.753
167,718
+0.00(+0.00%)
Aug 27, 2019
1.761
1.761
1.736
1.753
239,339
+0.00(+0.00%)
Aug 26, 2019
1.753
1.761
1.744
1.753
281,448
+0.01(+0.49%)
Aug 23, 2019
1.770
1.778
1.744
1.744
521,203
-0.03(-1.46%)
Aug 22, 2019
1.787
1.787
1.753
1.770
128,416
-0.04(-2.37%)
Aug 21, 2019
1.821
1.821
1.804
1.813
229,739
+0.00(+0.00%)
Aug 20, 2019
1.804
1.813
1.796
1.813
421,242
+0.02(+0.96%)
Aug 19, 2019
1.804
1.804
1.778
1.796
1,940,502
+0.02(+0.97%)
Aug 16, 2019
1.778
1.796
1.757
1.778
2,581,225
+0.06(+3.50%)
Aug 15, 2019
1.727
1.736
1.710
1.718
719,329
-0.03(-1.48%)
Aug 14, 2019
1.744
1.761
1.736
1.744
441,380
-0.01(-0.49%)
Aug 13, 2019
1.736
1.761
1.736
1.753
1,106,469
+0.00(+0.25%)
Aug 12, 2019
1.736
1.754
1.736
1.748
739,452
-0.01(-0.73%)
Aug 09, 2019
1.787
1.787
1.753
1.761
743,744
-0.03(-1.44%)
Aug 08, 2019
1.778
1.796
1.778
1.787
162,060
+0.04(+2.46%)
Aug 07, 2019
1.744
1.770
1.736
1.744
482,205
+0.01(+0.50%)
Aug 06, 2019
1.744
1.770
1.736
1.736
255,439
+0.01(+0.50%)
Aug 05, 2019
1.753
1.753
1.710
1.727
733,175
-0.05(-2.90%)
Aug 02, 2019
1.787
1.804
1.753
1.778
688,807
-0.02(-0.96%)
Aug 01, 2019
1.830
1.839
1.796
1.796
412,009
-0.08(-4.13%)
Jul 31, 2019
1.864
1.873
1.839
1.873
942,744
+0.03(+1.40%)
Jul 30, 2019
1.847
1.856
1.839
1.847
459,943
+0.02(+0.94%)
Jul 29, 2019
1.796
1.830
1.796
1.830
490,161
+0.05(+2.90%)
Jul 26, 2019
1.804
1.804
1.753
1.778
805,199
-0.05(-2.82%)
Jul 25, 2019
1.847
1.847
1.830
1.830
290,208
-0.06(-3.18%)
Jul 24, 2019
1.882
1.907
1.856
1.890
788,746
+0.06(+3.29%)
Jul 23, 2019
1.839
1.847
1.813
1.830
526,749
-0.01(-0.47%)
Jul 22, 2019
1.847
1.847
1.830
1.839
209,291
-0.01(-0.47%)
Jul 19, 2019
1.882
1.882
1.839
1.847
452,881
-0.03(-1.38%)
Jul 18, 2019
1.873
1.873
1.856
1.873
250,672
+0.02(+0.93%)
Jul 17, 2019
1.873
1.873
1.834
1.856
456,823
-0.03(-1.37%)
Jul 16, 2019
1.907
1.907
1.864
1.882
640,995
-0.05(-2.67%)
Jul 15, 2019
1.959
1.967
1.916
1.933
1,106,298
+0.04(+1.99%)
Jul 12, 2019
1.912
1.912
1.871
1.895
874,269
-0.02(-1.29%)
Jul 11, 2019
1.937
1.961
1.912
1.920
1,695,109
+0.01(+0.43%)
Jul 10, 2019
1.879
1.920
1.879
1.912
3,067,220
+0.11(+5.94%)
Jul 09, 2019
1.813
1.821
1.797
1.805
224,452
+0.02(+0.92%)
Jul 08, 2019
1.797
1.813
1.788
1.788
259,913
-0.03(-1.81%)
Jul 05, 2019
1.813
1.830
1.805
1.821
393,269
-0.01(-0.45%)
Jul 03, 2019
1.821
1.838
1.821
1.830
176,067
-0.01(-0.45%)
Jul 02, 2019
1.871
1.871
1.838
1.838
432,459
-0.03(-1.76%)
Jul 01, 2019
1.863
1.879
1.863
1.871
728,429
+0.05(+2.71%)
Jun 28, 2019
1.821
1.830
1.805
1.821
184,682
-0.01(-0.45%)
Jun 27, 2019
1.805
1.830
1.805
1.830
353,589
+0.02(+1.37%)
Jun 26, 2019
1.772
1.805
1.772
1.805
530,869
+0.03(+1.86%)
Jun 25, 2019
1.764
1.805
1.755
1.772
1,182,080
+0.00(+0.00%)
Jun 24, 2019
1.755
1.772
1.755
1.772
1,419,937
+0.06(+3.37%)
Jun 21, 2019
1.755
1.780
1.714
1.714
3,703,238
-0.04(-2.35%)
Jun 20, 2019
1.755
1.764
1.739
1.755
283,143
+0.00(+0.00%)
Jun 19, 2019
1.747
1.764
1.739
1.755
268,415
+0.03(+1.91%)
Jun 18, 2019
1.706
1.722
1.689
1.722
649,147
-0.01(-0.48%)
Jun 17, 2019
1.747
1.747
1.722
1.731
233,494
-0.02(-0.94%)
Jun 14, 2019
1.747
1.747
1.735
1.747
336,724
-0.01(-0.47%)
Jun 13, 2019
1.747
1.755
1.739
1.755
486,853
+0.04(+2.40%)
Jun 12, 2019
1.747
1.755
1.714
1.714
320,842
-0.01(-0.48%)
Jun 11, 2019
1.722
1.731
1.714
1.722
273,228
+0.02(+1.46%)
Jun 10, 2019
1.714
1.731
1.698
1.698
530,121
+0.01(+0.49%)
Jun 07, 2019
1.689
1.689
1.673
1.689
490,828
+0.01(+0.49%)
Jun 06, 2019
1.665
1.689
1.665
1.681
681,114
+0.05(+3.03%)
Jun 05, 2019
1.665
1.665
1.615
1.632
1,067,732
-0.03(-1.98%)
Jun 04, 2019
1.673
1.673
1.652
1.665
1,072,929
-0.02(-0.98%)
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
.