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
)
8.410
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2018
2.308
2.308
2.283
2.308
1,535,241
+0.04(+1.82%)
Jul 30, 2018
2.299
2.299
2.258
2.266
1,462,216
-0.01(-0.36%)
Jul 27, 2018
2.332
2.332
2.266
2.275
1,117,196
-0.06(-2.47%)
Jul 26, 2018
2.349
2.357
2.291
2.332
3,170,229
-0.11(-4.39%)
Jul 25, 2018
2.406
2.439
2.398
2.439
4,596,404
+0.07(+2.78%)
Jul 24, 2018
2.415
2.415
2.373
2.373
1,883,270
-0.02(-1.03%)
Jul 23, 2018
2.398
2.406
2.373
2.398
2,854,312
+0.07(+2.83%)
Jul 20, 2018
2.373
2.373
2.324
2.332
1,826,449
+0.00(+0.00%)
Jul 19, 2018
2.357
2.365
2.332
2.332
1,766,138
-0.01(-0.35%)
Jul 18, 2018
2.299
2.340
2.295
2.340
2,038,856
+0.07(+3.27%)
Jul 17, 2018
2.275
2.291
2.242
2.266
8,182,708
+0.00(+0.00%)
Jul 16, 2018
2.308
2.308
2.250
2.266
4,029,806
-0.03(-1.43%)
Jul 13, 2018
2.340
2.340
2.299
2.299
553,930
-0.04(-1.76%)
Jul 12, 2018
2.324
2.349
2.324
2.340
1,147,389
+0.07(+3.27%)
Jul 11, 2018
2.291
2.291
2.250
2.266
2,037,950
-0.02(-1.08%)
Jul 10, 2018
2.316
2.316
2.266
2.291
2,407,441
-0.01(-0.36%)
Jul 09, 2018
2.308
2.324
2.275
2.299
2,875,818
+0.06(+2.81%)
Jul 06, 2018
2.260
2.260
2.229
2.236
1,844,482
-0.02(-0.70%)
Jul 05, 2018
2.331
2.335
2.229
2.252
3,945,379
-0.04(-1.72%)
Jul 03, 2018
2.292
2.292
2.292
0
+0.01(+0.35%)
Jul 02, 2018
2.331
2.339
2.268
2.284
3,107,317
+0.06(+2.48%)
Jun 29, 2018
2.213
2.292
2.213
2.229
2,180,919
+0.06(+2.55%)
Jun 28, 2018
2.189
2.197
2.165
2.173
1,645,141
-0.05(-2.14%)
Jun 27, 2018
2.268
2.276
2.213
2.221
2,811,137
-0.04(-1.75%)
Jun 26, 2018
2.276
2.284
2.260
2.260
1,371,406
-0.02(-0.69%)
Jun 25, 2018
2.331
2.331
2.260
2.276
959,578
-0.06(-2.37%)
Jun 22, 2018
2.323
2.339
2.323
2.331
324,229
+0.04(+1.72%)
Jun 21, 2018
2.331
2.331
2.292
2.292
700,934
-0.07(-3.01%)
Jun 20, 2018
2.387
2.387
2.355
2.363
451,915
-0.02(-0.99%)
Jun 19, 2018
2.371
2.395
2.355
2.387
795,914
-0.01(-0.33%)
Jun 18, 2018
2.418
2.418
2.387
2.395
1,128,984
-0.04(-1.62%)
Jun 15, 2018
2.418
2.418
2.434
3,127,330
+0.02(+0.65%)
Jun 14, 2018
2.450
2.450
2.410
2.418
1,388,962
+0.00(+0.00%)
Jun 13, 2018
2.466
2.481
2.410
2.418
4,301,958
+0.13(+5.52%)
Jun 12, 2018
2.276
2.300
2.260
2.292
1,876,124
+0.04(+1.75%)
Jun 11, 2018
2.236
2.260
2.236
2.252
858,767
+0.06(+2.52%)
Jun 08, 2018
2.197
2.205
2.181
2.197
1,007,539
-0.01(-0.36%)
Jun 07, 2018
2.213
2.213
2.197
2.205
692,567
+0.00(+0.00%)
Jun 06, 2018
2.205
2.157
2.205
1,711,049
+0.02(+0.72%)
Jun 05, 2018
2.213
2.221
2.173
2.189
1,311,303
-0.02(-1.07%)
Jun 04, 2018
2.189
2.252
2.189
2.213
1,954,630
+0.02(+1.08%)
Jun 01, 2018
2.189
2.189
2.181
2.189
343,186
-0.01(-0.36%)
May 31, 2018
2.197
2.213
2.181
2.197
906,525
+0.02(+0.72%)
May 30, 2018
2.150
2.181
2.134
2.181
702,405
+0.05(+2.22%)
May 29, 2018
2.134
2.157
2.134
2.134
285,102
+0.00(+0.00%)
May 25, 2018
2.134
2.134
2.134
0
+0.00(+0.00%)
May 24, 2018
2.126
2.142
2.118
2.134
1,033,516
-0.01(-0.37%)
May 23, 2018
2.126
2.142
2.118
2.142
520,588
-0.02(-0.73%)
May 22, 2018
2.126
2.165
2.126
2.157
769,545
+0.05(+2.25%)
May 21, 2018
2.102
2.110
2.102
2.110
200,636
+0.01(+0.38%)
May 18, 2018
2.110
2.110
2.094
2.102
388,915
-0.01(-0.37%)
May 17, 2018
2.134
2.134
2.110
2.110
1,035,478
-0.05(-2.20%)
May 16, 2018
2.157
2.157
2.142
2.157
380,347
+0.00(+0.00%)
May 15, 2018
2.165
2.165
2.142
2.157
581,741
-0.02(-0.73%)
May 14, 2018
2.150
2.173
2.142
2.173
841,706
+0.04(+1.85%)
May 11, 2018
2.142
2.150
2.134
2.134
522,490
+0.00(+0.00%)
May 10, 2018
2.118
2.134
2.110
2.134
544,628
+0.00(+0.00%)
May 09, 2018
2.118
2.134
2.118
2.134
214,079
+0.04(+1.89%)
May 08, 2018
2.094
2.102
2.094
2.094
215,077
+0.01(+0.38%)
May 07, 2018
2.078
2.094
2.063
2.086
836,646
-0.04(-1.86%)
May 04, 2018
2.118
2.126
2.097
2.126
214,552
+0.01(+0.37%)
May 03, 2018
2.134
2.134
2.102
2.118
301,138
-0.02(-0.74%)
May 02, 2018
2.134
2.142
2.126
2.134
422,706
+0.02(+0.75%)
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
.