UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 7.350 | 7.730 | 7.350 | 7.730 | 7.730 | 11,201 |
| 2024-07-30 | 7.640 | 7.710 | 7.330 | 7.680 | 7.680 | 17,002 |
| 2024-07-29 | 7.550 | 7.930 | 7.550 | 7.640 | 7.640 | 5,202 |
| 2024-07-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2024-07-23 | 7.610 | 8.010 | 7.600 | 7.700 | 7.700 | 33,602 |
| 2024-07-22 | 7.820 | 7.930 | 7.720 | 7.900 | 7.900 | 15,104 |
| 2024-07-19 | 7.910 | 8.000 | 7.700 | 7.800 | 7.800 | 21,765 |
| 2024-07-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2024-07-17 | 8.500 | 8.500 | 8.070 | 8.450 | 8.450 | 48,340 |
| 2024-07-16 | 8.030 | 8.160 | 8.000 | 8.160 | 8.160 | 29,000 |
| 2024-07-15 | 8.270 | 8.330 | 7.640 | 7.800 | 7.800 | 73,693 |
| 2024-07-12 | 8.600 | 8.600 | 8.000 | 8.300 | 8.300 | 32,897 |
| 2024-07-11 | 8.600 | 8.600 | 8.270 | 8.270 | 8.270 | 44,317 |
| 2024-07-10 | 8.500 | 8.640 | 8.500 | 8.500 | 8.500 | 10,119 |
| 2024-07-09 | 8.700 | 8.700 | 8.520 | 8.680 | 8.680 | 21,012 |
| 2024-07-08 | 8.800 | 8.900 | 8.570 | 8.730 | 8.730 | 54,815 |
| 2024-07-05 | 8.800 | 8.800 | 8.510 | 8.800 | 8.800 | 5,050 |
| 2024-07-04 | 8.800 | 8.820 | 8.580 | 8.770 | 8.770 | 7,660 |
| 2024-07-03 | 8.900 | 8.920 | 8.770 | 8.920 | 8.920 | 28,573 |
| 2024-07-02 | 9.380 | 9.380 | 8.520 | 8.600 | 8.600 | 49,005 |
| 2024-07-01 | 9.020 | 9.450 | 8.990 | 9.050 | 9.050 | 160,068 |
| 2024-06-28 | 8.770 | 9.020 | 8.680 | 8.830 | 8.830 | 64,680 |
| 2024-06-27 | 8.990 | 8.990 | 8.700 | 8.730 | 8.730 | 25,015 |
| 2024-06-26 | 8.870 | 8.900 | 8.710 | 8.750 | 8.750 | 49,637 |
| 2024-06-25 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 10,000 |
| 2024-06-24 | 8.800 | 8.800 | 8.390 | 8.560 | 8.560 | 120,719 |
| 2024-06-21 | 8.600 | 9.250 | 8.500 | 8.900 | 8.900 | 92,015 |
| 2024-06-20 | 8.970 | 9.000 | 8.550 | 8.890 | 8.890 | 114,294 |
| 2024-06-19 | 8.970 | 9.340 | 8.560 | 8.970 | 8.970 | 76,105 |
| 2024-06-18 | 8.970 | 9.200 | 8.970 | 9.200 | 9.200 | 21,051 |
| 2024-06-17 | 9.030 | 9.350 | 8.810 | 9.240 | 9.240 | 175,007 |
| 2024-06-14 | 9.590 | 9.670 | 9.120 | 9.220 | 9.220 | 139,009 |
| 2024-06-13 | 8.860 | 10.550 | 8.510 | 9.570 | 9.570 | 212,327 |
| 2024-06-12 | 8.530 | 8.900 | 8.320 | 8.880 | 8.880 | 30,104 |
| 2024-06-11 | 9.330 | 9.330 | 8.700 | 9.000 | 9.000 | 73,124 |
| 2024-06-07 | 9.500 | 9.500 | 8.660 | 9.150 | 9.150 | 89,989 |
| 2024-06-06 | 9.500 | 10.000 | 9.120 | 9.200 | 9.200 | 129,716 |
| 2024-06-05 | 9.700 | 10.100 | 9.450 | 9.540 | 9.540 | 181,376 |
| 2024-06-04 | 11.250 | 11.300 | 9.000 | 10.100 | 10.100 | 436,440 |
| 2024-06-03 | 8.450 | 11.850 | 8.420 | 11.450 | 11.450 | 806,299 |
| 2024-05-31 | 9.420 | 9.670 | 8.080 | 8.940 | 8.940 | 226,522 |
| 2024-05-30 | 10.500 | 10.500 | 9.090 | 9.420 | 9.420 | 238,539 |
| 2024-05-29 | 11.800 | 11.800 | 9.900 | 10.250 | 10.250 | 555,444 |
| 2024-05-28 | 9.800 | 12.100 | 9.760 | 11.350 | 11.350 | 999,505 |
| 2024-05-27 | 7.900 | 10.100 | 7.870 | 9.470 | 9.470 | 915,793 |
| 2024-05-24 | 7.660 | 8.260 | 7.510 | 7.900 | 7.900 | 209,851 |
| 2024-05-23 | 7.660 | 7.660 | 7.320 | 7.660 | 7.660 | 1,174 |
| 2024-05-22 | 7.640 | 7.660 | 7.300 | 7.630 | 7.630 | 10,514 |
| 2024-05-21 | 7.640 | 7.650 | 7.630 | 7.650 | 7.650 | 2,336 |
| 2024-05-20 | 7.500 | 7.640 | 7.460 | 7.640 | 7.640 | 26,217 |
| 2024-05-17 | 7.110 | 7.670 | 7.080 | 7.500 | 7.500 | 64,176 |
| 2024-05-16 | 7.110 | 7.460 | 6.970 | 7.330 | 7.330 | 37,837 |
| 2024-05-15 | 7.700 | 7.700 | 7.320 | 7.360 | 7.360 | 17,268 |
| 2024-05-14 | 7.280 | 7.900 | 7.280 | 7.600 | 7.600 | 33,000 |
| 2024-05-13 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 168 |
| 2024-05-10 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 2,000 |
| 2024-05-09 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 168 |
| 2024-05-08 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 4,168 |
| 2024-05-07 | 7.450 | 7.450 | 7.080 | 7.200 | 7.200 | 13,502 |
| 2024-05-06 | 7.150 | 7.500 | 7.150 | 7.500 | 7.500 | 4,202 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.