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
)
7.700
-0.090 (-1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2022
6.141
6.141
6.039
6.086
6,650,092
-0.19(-2.97%)
Dec 29, 2022
6.169
6.291
6.169
6.272
7,963,321
+0.22(+3.70%)
Dec 28, 2022
6.132
6.179
6.039
6.048
6,223,996
-0.13(-2.11%)
Dec 27, 2022
6.225
6.244
6.169
6.179
7,094,777
-0.10(-1.63%)
Dec 23, 2022
6.272
6.300
6.216
6.281
6,352,564
-0.06(-0.88%)
Dec 22, 2022
6.440
6.440
6.244
6.337
9,028,712
-0.17(-2.58%)
Dec 21, 2022
6.374
6.514
6.346
6.505
5,616,226
+0.19(+2.95%)
Dec 20, 2022
6.300
6.421
6.291
6.318
6,229,042
-0.10(-1.60%)
Dec 19, 2022
6.486
6.505
6.346
6.421
11,879,401
-0.07(-1.01%)
Dec 16, 2022
6.589
6.659
6.458
6.486
13,292,684
-0.04(-0.57%)
Dec 15, 2022
6.617
6.663
6.505
6.524
11,148,533
-0.21(-3.05%)
Dec 14, 2022
6.812
6.859
6.654
6.729
8,102,337
-0.07(-0.96%)
Dec 13, 2022
6.868
6.915
6.705
6.794
8,810,183
+0.07(+1.11%)
Dec 12, 2022
6.673
6.719
6.617
6.719
6,591,581
+0.10(+1.55%)
Dec 09, 2022
6.663
6.738
6.617
6.617
6,860,999
-0.08(-1.25%)
Dec 08, 2022
6.589
6.719
6.561
6.701
8,634,739
+0.03(+0.42%)
Dec 07, 2022
6.617
6.682
6.597
6.673
6,209,453
-0.02(-0.28%)
Dec 06, 2022
6.840
6.840
6.654
6.691
7,503,839
-0.18(-2.58%)
Dec 05, 2022
6.906
6.957
6.794
6.868
5,347,621
-0.04(-0.54%)
Dec 02, 2022
6.766
6.948
6.766
6.906
6,460,792
+0.01(+0.14%)
Dec 01, 2022
6.971
6.989
6.747
6.896
9,076,378
-0.13(-1.86%)
Nov 30, 2022
6.766
7.045
6.719
7.027
13,057,109
+0.39(+5.90%)
Nov 29, 2022
6.701
6.701
6.579
6.635
4,451,662
+0.04(+0.57%)
Nov 28, 2022
6.682
6.780
6.542
6.598
7,982,960
-0.22(-3.28%)
Nov 25, 2022
6.989
6.989
6.822
6.822
4,298,609
-0.16(-2.27%)
Nov 23, 2022
6.971
7.073
6.915
6.980
7,945,038
-0.04(-0.53%)
Nov 22, 2022
6.887
7.017
6.878
7.017
9,530,012
+0.18(+2.59%)
Nov 21, 2022
6.840
6.924
6.840
6.840
7,722,133
-0.08(-1.21%)
Nov 18, 2022
6.943
6.962
6.840
6.924
7,938,358
-0.05(-0.67%)
Nov 17, 2022
6.635
6.980
6.579
6.971
8,832,887
+0.34(+5.20%)
Nov 16, 2022
6.840
6.840
6.607
6.626
15,306,359
-0.44(-6.20%)
Nov 15, 2022
7.111
7.162
6.938
7.064
18,509,392
+0.34(+4.99%)
Nov 14, 2022
6.729
6.840
6.719
6.729
9,865,363
-0.09(-1.37%)
Nov 11, 2022
6.654
6.831
6.645
6.822
13,422,940
+0.16(+2.38%)
Nov 10, 2022
6.169
6.770
6.169
6.663
31,731,018
+0.69(+11.54%)
Nov 09, 2022
6.002
6.095
5.974
5.974
12,826,142
-0.04(-0.62%)
Nov 08, 2022
5.918
6.090
5.862
6.011
14,357,629
+0.07(+1.26%)
Nov 07, 2022
5.918
6.011
5.839
5.936
13,803,838
+0.12(+2.08%)
Nov 04, 2022
5.620
5.823
5.582
5.815
15,436,573
+0.34(+6.12%)
Nov 03, 2022
5.489
5.540
5.424
5.480
10,758,969
-0.01(-0.17%)
Nov 02, 2022
5.610
5.489
5.489
15,610,362
-0.09(-1.67%)
Nov 01, 2022
5.620
5.657
5.554
5.582
7,021,982
+0.06(+1.01%)
Oct 31, 2022
5.592
5.592
5.508
5.526
10,392,609
-0.08(-1.49%)
Oct 28, 2022
5.489
5.610
5.470
5.610
9,190,031
+0.12(+2.21%)
Oct 27, 2022
5.620
5.675
5.489
5.489
14,725,720
-0.02(-0.34%)
Oct 26, 2022
5.564
5.620
5.461
5.508
14,340,593
-0.29(-4.98%)
Oct 25, 2022
5.666
5.862
5.666
5.797
10,670,009
+0.06(+0.97%)
Oct 24, 2022
5.685
5.778
5.559
5.741
12,625,287
-0.07(-1.28%)
Oct 21, 2022
5.601
5.825
5.587
5.815
12,625,582
+0.11(+1.96%)
Oct 20, 2022
5.638
5.899
5.638
5.703
15,876,063
+0.23(+4.26%)
Oct 19, 2022
5.461
5.545
5.433
5.470
10,211,049
-0.03(-0.51%)
Oct 18, 2022
5.647
5.652
5.424
5.498
14,658,836
-0.03(-0.51%)
Oct 17, 2022
5.498
5.564
5.461
5.526
11,052,025
+0.10(+1.89%)
Oct 14, 2022
5.675
5.694
5.387
5.424
21,524,538
-0.01(-0.17%)
Oct 13, 2022
5.088
5.526
5.009
5.433
17,066,436
+0.22(+4.29%)
Oct 12, 2022
5.191
5.340
5.154
5.209
15,808,880
+0.21(+4.29%)
Oct 11, 2022
5.144
5.163
4.995
4.995
17,068,200
-0.25(-4.80%)
Oct 10, 2022
5.396
5.405
5.228
5.247
10,514,086
-0.15(-2.76%)
Oct 07, 2022
5.573
5.582
5.387
5.396
10,690,298
-0.30(-5.24%)
Oct 06, 2022
5.759
5.815
5.685
5.694
6,702,591
-0.02(-0.33%)
Oct 05, 2022
5.545
5.727
5.545
5.713
8,531,797
+0.04(+0.66%)
Oct 04, 2022
5.536
5.694
5.536
5.675
13,836,803
+0.39(+7.41%)
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
.