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
)
8.500
+0.090 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 27, 2015
1.758
1.772
1.751
1.751
818,534
-0.01(-0.40%)
Feb 26, 2015
1.772
1.772
1.744
1.758
349,852
-0.01(-0.79%)
Feb 25, 2015
1.737
1.779
1.717
1.772
1,565,225
+0.05(+2.83%)
Feb 24, 2015
1.717
1.724
1.717
1.724
877,771
+0.00(+0.00%)
Feb 23, 2015
1.724
1.724
1.703
1.724
698,885
+0.00(+0.00%)
Feb 20, 2015
1.696
1.724
1.696
1.724
574,651
+0.01(+0.82%)
Feb 19, 2015
1.724
1.724
1.699
1.710
217,384
-0.01(-0.81%)
Feb 18, 2015
1.717
1.724
1.710
1.724
286,249
+0.01(+0.41%)
Feb 17, 2015
1.724
1.724
1.717
1.717
348,242
-0.01(-0.81%)
Feb 13, 2015
1.731
1.731
1.731
1.731
1,165,399
+0.00(+0.00%)
Feb 12, 2015
1.744
1.744
1.724
1.731
662,760
-0.01(-0.40%)
Feb 11, 2015
1.724
1.737
1.717
1.737
1,435,925
+0.03(+1.63%)
Feb 10, 2015
1.703
1.710
1.696
1.710
492,110
+0.01(+0.82%)
Feb 09, 2015
1.737
1.737
1.689
1.696
1,249,406
-0.02(-1.22%)
Feb 06, 2015
1.731
1.744
1.717
1.717
1,505,479
-0.03(-1.60%)
Feb 05, 2015
1.737
1.744
1.731
1.744
993,870
+0.01(+0.81%)
Feb 04, 2015
1.731
1.744
1.724
1.731
4,974,370
+0.00(+0.00%)
Feb 03, 2015
1.731
1.744
1.717
1.731
1,400,914
+0.00(+0.00%)
Feb 02, 2015
1.682
1.731
1.682
1.731
921,453
+0.07(+4.20%)
Jan 30, 2015
1.689
1.689
1.661
1.661
675,593
-0.03(-2.06%)
Jan 29, 2015
1.710
1.710
1.675
1.696
622,982
-0.03(-2.02%)
Jan 28, 2015
1.751
1.765
1.724
1.731
2,494,299
+0.01(+0.81%)
Jan 27, 2015
1.717
1.717
1.696
1.717
2,757,551
-0.01(-0.81%)
Jan 26, 2015
1.724
1.734
1.710
1.731
1,002,978
-0.01(-0.40%)
Jan 23, 2015
1.724
1.737
1.710
1.737
2,628,510
+0.01(+0.40%)
Jan 22, 2015
1.696
1.731
1.682
1.731
717,689
+0.05(+2.90%)
Jan 21, 2015
1.661
1.682
1.647
1.682
844,797
+0.02(+1.26%)
Jan 20, 2015
1.654
1.668
1.640
1.661
1,189,217
+0.03(+1.71%)
Jan 16, 2015
1.619
1.633
1.605
1.633
3,186,912
-0.03(-1.68%)
Jan 15, 2015
1.647
1.668
1.647
1.661
917,102
+0.00(+0.00%)
Jan 14, 2015
1.633
1.668
1.633
1.661
1,417,774
-0.02(-1.25%)
Jan 13, 2015
1.682
1.689
1.661
1.682
1,577,833
-0.01(-0.41%)
Jan 12, 2015
1.696
1.703
1.668
1.689
1,805,645
+0.01(+0.83%)
Jan 09, 2015
1.668
1.675
1.640
1.675
4,890,463
+0.03(+1.69%)
Jan 08, 2015
1.598
1.647
1.584
1.647
5,467,556
+0.07(+4.42%)
Jan 07, 2015
1.563
1.584
1.556
1.577
687,360
+0.03(+1.80%)
Jan 06, 2015
1.563
1.563
1.535
1.549
852,697
-0.05(-3.06%)
Jan 05, 2015
1.605
1.605
1.570
1.598
1,151,455
+0.05(+3.15%)
Jan 02, 2015
1.584
1.591
1.549
1.549
855,225
-0.03(-2.20%)
Dec 31, 2014
1.577
1.584
1.584
1.584
335,489
+0.02(+1.34%)
Dec 30, 2014
1.563
1.570
1.556
1.563
151,444
-0.02(-1.32%)
Dec 29, 2014
1.598
1.605
1.584
1.584
382,470
-0.01(-0.87%)
Dec 26, 2014
1.612
1.619
1.598
1.598
409,477
-0.02(-1.29%)
Dec 24, 2014
1.605
1.619
1.619
1.619
544,865
+0.02(+1.31%)
Dec 23, 2014
1.591
1.615
1.591
1.598
1,001,939
+0.01(+0.88%)
Dec 22, 2014
1.556
1.584
1.556
1.584
956,011
+0.03(+1.79%)
Dec 19, 2014
1.535
1.556
1.528
1.556
1,880,711
+0.03(+2.29%)
Dec 18, 2014
1.514
1.528
1.500
1.521
567,874
+0.02(+1.40%)
Dec 17, 2014
1.465
1.500
1.465
1.500
479,731
+0.00(+0.00%)
Dec 16, 2014
1.500
1.521
1.493
1.500
617,094
-0.04(-2.72%)
Dec 15, 2014
1.542
1.563
1.542
1.542
939,831
+0.03(+2.31%)
Dec 12, 2014
1.493
1.507
1.479
1.507
415,197
+0.01(+0.47%)
Dec 11, 2014
1.493
1.514
1.493
1.500
286,597
+0.01(+0.47%)
Dec 10, 2014
1.521
1.521
1.493
1.493
425,111
-0.04(-2.73%)
Dec 09, 2014
1.521
1.535
1.507
1.535
517,143
+0.01(+0.92%)
Dec 08, 2014
1.535
1.560
1.514
1.521
1,814,274
-0.03(-1.80%)
Dec 05, 2014
1.542
1.549
1.535
1.549
565,604
+0.00(+0.00%)
Dec 04, 2014
1.542
1.563
1.540
1.549
1,422,923
+0.02(+1.37%)
Dec 03, 2014
1.528
1.542
1.514
1.528
386,515
+0.03(+2.34%)
Dec 02, 2014
1.486
1.507
1.486
1.493
302,430
+0.00(+0.00%)
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
.