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
)
8.150
+0.310 (+3.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2020
2.165
2.182
2.131
2.174
1,115,733
+0.02(+0.80%)
May 28, 2020
2.148
2.161
2.135
2.157
723,412
+0.04(+2.03%)
May 27, 2020
2.122
2.131
2.053
2.114
748,029
-0.01(-0.40%)
May 26, 2020
2.131
2.148
2.122
2.122
535,340
+0.01(+0.41%)
May 22, 2020
2.148
2.148
2.071
2.114
685,083
-0.01(-0.40%)
May 21, 2020
2.139
2.144
2.105
2.122
533,154
+0.02(+0.82%)
May 20, 2020
2.096
2.114
2.096
2.105
210,979
+0.02(+0.82%)
May 19, 2020
2.182
2.182
2.079
2.088
1,608,444
-0.09(-3.95%)
May 18, 2020
2.157
2.174
2.148
2.174
634,147
+0.01(+0.40%)
May 15, 2020
2.122
2.165
2.122
2.165
523,298
-0.02(-0.79%)
May 14, 2020
2.114
2.182
2.114
2.182
899,559
+0.03(+1.19%)
May 13, 2020
2.182
2.182
2.122
2.157
1,613,167
+0.00(+0.00%)
May 12, 2020
2.191
2.199
2.148
2.157
535,986
-0.03(-1.57%)
May 11, 2020
2.182
2.199
2.165
2.191
1,159,513
-0.02(-0.78%)
May 08, 2020
2.199
2.208
2.174
2.208
862,813
+0.02(+0.78%)
May 07, 2020
2.174
2.195
2.157
2.191
769,467
+0.06(+2.82%)
May 06, 2020
2.148
2.157
2.114
2.131
609,647
-0.02(-0.80%)
May 05, 2020
2.165
2.174
2.139
2.148
677,509
-0.01(-0.40%)
May 04, 2020
2.122
2.174
2.122
2.157
847,703
+0.07(+3.29%)
May 01, 2020
2.139
2.148
2.079
2.088
298,079
-0.06(-2.80%)
Apr 30, 2020
2.199
2.199
2.131
2.148
573,676
-0.03(-1.57%)
Apr 29, 2020
2.174
2.182
2.157
2.182
589,854
+0.05(+2.42%)
Apr 28, 2020
2.148
2.157
2.122
2.131
1,179,580
-0.11(-4.98%)
Apr 27, 2020
2.242
2.242
2.204
2.242
1,581,804
+0.03(+1.56%)
Apr 24, 2020
2.234
2.234
2.191
2.208
474,879
-0.01(-0.39%)
Apr 23, 2020
2.182
2.217
2.174
2.217
1,261,242
+0.10(+4.88%)
Apr 22, 2020
2.122
2.148
2.100
2.114
517,242
+0.04(+2.07%)
Apr 21, 2020
2.045
2.096
2.032
2.071
1,659,160
+0.01(+0.42%)
Apr 20, 2020
2.096
2.122
2.053
2.062
847,054
-0.03(-1.64%)
Apr 17, 2020
2.105
2.114
2.088
2.096
545,412
+0.02(+0.83%)
Apr 16, 2020
2.071
2.096
2.062
2.079
655,729
+0.00(+0.00%)
Apr 15, 2020
2.088
2.096
2.062
2.079
451,801
-0.03(-1.22%)
Apr 14, 2020
2.105
2.122
2.079
2.105
1,209,495
+0.06(+2.94%)
Apr 13, 2020
2.002
2.088
2.002
2.045
1,051,056
+0.07(+3.48%)
Apr 09, 2020
1.959
2.002
1.959
1.976
1,163,570
+0.01(+0.44%)
Apr 08, 2020
1.976
2.010
1.942
1.967
1,891,701
-0.01(-0.43%)
Apr 07, 2020
1.976
2.010
1.976
1.976
1,544,664
+0.01(+0.44%)
Apr 06, 2020
1.916
1.976
1.907
1.967
990,020
+0.14(+7.51%)
Apr 03, 2020
1.873
1.882
1.800
1.830
874,220
-0.06(-3.18%)
Apr 02, 2020
1.856
1.890
1.856
1.890
921,102
+0.03(+1.85%)
Apr 01, 2020
1.847
1.890
1.834
1.856
938,042
-0.01(-0.46%)
Mar 31, 2020
1.890
1.899
1.839
1.864
1,181,171
-0.04(-2.25%)
Mar 30, 2020
1.899
1.942
1.882
1.907
1,458,583
+0.05(+2.78%)
Mar 27, 2020
1.933
1.933
1.847
1.856
1,118,992
-0.10(-5.26%)
Mar 26, 2020
1.959
1.976
1.942
1.959
1,264,561
-0.01(-0.44%)
Mar 25, 2020
2.019
2.019
1.955
1.967
2,226,245
-0.01(-0.43%)
Mar 24, 2020
1.985
1.989
1.933
1.976
3,441,014
+0.06(+3.14%)
Mar 23, 2020
1.950
1.967
1.907
1.916
1,185,188
+0.00(+0.00%)
Mar 20, 2020
1.950
1.985
1.899
1.916
3,623,631
+0.00(+0.00%)
Mar 19, 2020
1.942
1.942
1.890
1.916
2,013,902
+0.02(+0.90%)
Mar 18, 2020
1.864
1.959
1.856
1.899
2,942,903
-0.08(-3.91%)
Mar 17, 2020
1.899
1.993
1.877
1.976
2,240,642
+0.05(+2.68%)
Mar 16, 2020
1.864
1.976
1.830
1.925
2,412,549
-0.09(-4.68%)
Mar 13, 2020
2.010
2.036
1.933
2.019
1,910,458
+0.06(+3.07%)
Mar 12, 2020
1.976
2.010
1.890
1.959
5,079,965
-0.06(-2.98%)
Mar 11, 2020
2.071
2.089
1.993
2.019
1,241,810
-0.11(-5.24%)
Mar 10, 2020
2.096
2.144
2.053
2.131
793,860
+0.05(+2.48%)
Mar 09, 2020
2.079
2.122
2.002
2.079
1,377,319
-0.07(-3.20%)
Mar 06, 2020
2.182
2.191
2.105
2.148
957,207
-0.05(-2.34%)
Mar 05, 2020
2.217
2.225
2.182
2.199
1,262,657
-0.06(-2.66%)
Mar 04, 2020
2.217
2.268
2.217
2.260
817,433
+0.07(+3.14%)
Mar 03, 2020
2.174
2.251
2.157
2.191
1,423,435
+0.02(+0.79%)
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
.