Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Microelectronics Corp ADR
(NY:
UMC
)
8.800
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 23, 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 23, 2024
8.710
8.870
8.710
8.800
11,820,665
+0.15(+1.73%)
Aug 22, 2024
8.910
8.910
8.630
8.650
13,461,393
-0.24(-2.70%)
Aug 21, 2024
8.800
8.950
8.790
8.890
10,713,343
+0.12(+1.37%)
Aug 20, 2024
8.800
8.855
8.735
8.770
10,094,566
-0.12(-1.35%)
Aug 19, 2024
8.700
8.890
8.700
8.890
13,021,340
+0.19(+2.18%)
Aug 16, 2024
8.710
8.780
8.670
8.700
11,220,328
-0.07(-0.80%)
Aug 15, 2024
8.680
8.800
8.610
8.770
18,627,852
+0.05(+0.57%)
Aug 14, 2024
8.730
8.770
8.650
8.720
12,021,723
-0.01(-0.11%)
Aug 13, 2024
8.560
8.730
8.515
8.730
12,975,827
+0.22(+2.59%)
Aug 12, 2024
8.470
8.550
8.400
8.510
13,593,084
+0.07(+0.83%)
Aug 09, 2024
8.440
8.500
8.330
8.440
14,593,746
-0.04(-0.47%)
Aug 08, 2024
8.130
8.510
8.105
8.480
19,329,626
+0.53(+6.67%)
Aug 07, 2024
8.240
8.290
7.940
7.950
11,923,784
-0.05(-0.62%)
Aug 06, 2024
7.850
8.135
7.840
8.000
16,410,243
+0.15(+1.91%)
Aug 05, 2024
7.480
7.965
7.380
7.850
20,506,756
-0.03(-0.38%)
Aug 02, 2024
7.930
8.000
7.765
7.880
19,692,096
-0.20(-2.48%)
Aug 01, 2024
8.210
8.305
8.014
8.080
26,734,852
-0.29(-3.46%)
Jul 31, 2024
7.900
8.410
7.790
8.370
25,787,554
+0.94(+12.65%)
Jul 30, 2024
7.610
7.630
7.390
7.430
18,849,632
-0.12(-1.59%)
Jul 29, 2024
7.700
7.700
7.530
7.550
17,119,290
-0.15(-1.95%)
Jul 26, 2024
7.660
7.750
7.590
7.700
17,035,526
+0.27(+3.63%)
Jul 25, 2024
7.500
7.590
7.384
7.430
18,898,128
-0.06(-0.80%)
Jul 24, 2024
7.680
7.689
7.490
7.490
15,639,849
-0.27(-3.48%)
Jul 23, 2024
7.800
7.870
7.750
7.760
12,087,405
-0.10(-1.27%)
Jul 22, 2024
7.820
7.910
7.730
7.860
21,383,774
+0.04(+0.51%)
Jul 19, 2024
7.940
7.950
7.800
7.820
14,035,213
-0.16(-2.01%)
Jul 18, 2024
8.070
8.120
7.900
7.980
20,456,968
+0.05(+0.63%)
Jul 17, 2024
8.130
8.170
7.910
7.930
22,771,652
-0.34(-4.11%)
Jul 16, 2024
8.210
8.280
8.165
8.270
11,108,402
+0.08(+0.98%)
Jul 15, 2024
8.340
8.350
8.180
8.190
7,351,347
-0.13(-1.56%)
Jul 12, 2024
8.210
8.390
8.190
8.320
12,258,920
+0.06(+0.73%)
Jul 11, 2024
8.570
8.610
8.245
8.260
14,133,507
-0.32(-3.73%)
Jul 10, 2024
8.560
8.620
8.480
8.580
9,546,812
-0.01(-0.12%)
Jul 09, 2024
8.670
8.670
8.520
8.590
8,368,870
-0.07(-0.81%)
Jul 08, 2024
8.630
8.720
8.600
8.660
8,513,479
+0.28(+3.34%)
Jul 05, 2024
8.400
8.430
8.330
8.380
5,314,939
+0.04(+0.48%)
Jul 03, 2024
8.250
8.345
8.185
8.340
13,247,402
+0.04(+0.48%)
Jul 02, 2024
8.240
8.340
8.220
8.300
8,133,649
-0.01(-0.08%)
Jul 01, 2024
8.373
8.383
8.241
8.307
9,670,652
+0.01(+0.11%)
Jun 28, 2024
8.298
8.430
8.250
8.298
11,991,403
+0.05(+0.57%)
Jun 27, 2024
8.288
8.326
8.231
8.250
7,099,722
-0.06(-0.68%)
Jun 26, 2024
8.326
8.326
8.212
8.307
7,039,794
-0.04(-0.45%)
Jun 25, 2024
8.316
8.373
8.250
8.345
7,851,773
+0.00(+0.00%)
Jun 24, 2024
8.364
8.477
8.326
8.345
10,090,352
-0.04(-0.45%)
Jun 21, 2024
8.430
8.483
8.345
8.383
9,098,724
-0.06(-0.67%)
Jun 20, 2024
8.477
8.525
8.392
8.440
15,490,069
+0.01(+0.11%)
Jun 18, 2024
8.392
8.496
8.373
8.430
7,202,032
+0.03(+0.34%)
Jun 17, 2024
8.345
8.449
8.274
8.402
8,502,184
+0.13(+1.60%)
Jun 14, 2024
8.288
8.316
8.208
8.269
6,597,474
-0.15(-1.80%)
Jun 13, 2024
8.298
8.449
8.279
8.421
9,845,597
+0.14(+1.72%)
Jun 12, 2024
8.212
8.316
8.179
8.279
10,364,627
+0.13(+1.63%)
Jun 11, 2024
8.099
8.155
8.032
8.146
4,165,973
-0.02(-0.23%)
Jun 10, 2024
7.919
8.184
7.904
8.165
6,971,137
+0.22(+2.74%)
Jun 07, 2024
7.957
8.013
7.871
7.947
7,969,873
+0.00(+0.00%)
Jun 06, 2024
7.957
7.985
7.862
7.947
6,695,420
-0.02(-0.24%)
Jun 05, 2024
7.890
7.985
7.819
7.966
8,653,693
+0.17(+2.19%)
Jun 04, 2024
7.957
7.966
7.767
7.796
8,990,649
-0.26(-3.18%)
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
.