UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.500 | 7.500 | 7.170 | 7.500 | 7.500 | 19,669 |
| 2024-05-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 376 |
| 2024-04-30 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2024-04-29 | 7.180 | 7.500 | 7.180 | 7.210 | 7.210 | 10,033 |
| 2024-04-26 | 7.180 | 7.500 | 7.180 | 7.500 | 7.500 | 1,001 |
| 2024-04-25 | 7.180 | 7.530 | 7.180 | 7.490 | 7.490 | 221 |
| 2024-04-24 | 7.540 | 7.540 | 7.180 | 7.540 | 7.540 | 2,169 |
| 2024-04-23 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 168 |
| 2024-04-22 | 7.570 | 7.570 | 7.210 | 7.540 | 7.540 | 24,339 |
| 2024-04-19 | 7.600 | 7.600 | 7.270 | 7.590 | 7.590 | 3,369 |
| 2024-04-18 | 7.630 | 7.630 | 7.310 | 7.600 | 7.600 | 7,336 |
| 2024-04-17 | 7.700 | 7.700 | 7.300 | 7.600 | 7.600 | 41,171 |
| 2024-04-16 | 7.540 | 8.200 | 7.260 | 7.550 | 7.550 | 75,403 |
| 2024-04-15 | 7.470 | 7.760 | 7.380 | 7.540 | 7.540 | 29,755 |
| 2024-04-12 | 7.600 | 7.890 | 7.270 | 7.500 | 7.500 | 45,103 |
| 2024-04-11 | 7.600 | 7.890 | 7.600 | 7.890 | 7.890 | 37,501 |
| 2024-04-10 | 8.000 | 8.010 | 7.650 | 8.010 | 8.010 | 36,603 |
| 2024-04-09 | 8.210 | 8.210 | 7.750 | 8.000 | 8.000 | 47,004 |
| 2024-04-08 | 7.820 | 8.200 | 7.790 | 8.000 | 8.000 | 48,103 |
| 2024-04-03 | 8.160 | 8.160 | 7.810 | 8.160 | 8.160 | 47 |
| 2024-04-02 | 7.870 | 8.190 | 7.870 | 8.190 | 8.190 | 4,002 |
| 2024-04-01 | 8.190 | 8.190 | 8.100 | 8.190 | 8.190 | 5,001 |
| 2024-03-29 | 8.200 | 8.210 | 8.170 | 8.170 | 8.170 | 10,101 |
| 2024-03-28 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 3,002 |
| 2024-03-27 | 7.870 | 8.230 | 7.870 | 8.200 | 8.200 | 29,003 |
| 2024-03-26 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 1 |
| 2024-03-25 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-03-22 | 8.080 | 8.220 | 8.050 | 8.220 | 8.220 | 7,001 |
| 2024-03-21 | 8.310 | 8.310 | 8.100 | 8.100 | 8.100 | 10,100 |
| 2024-03-20 | 8.290 | 8.290 | 7.900 | 8.290 | 8.290 | 1,002 |
| 2024-03-19 | 7.930 | 8.300 | 7.930 | 8.300 | 8.300 | 9,002 |
| 2024-03-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-03-15 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2024-03-14 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 1 |
| 2024-03-13 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 1 |
| 2024-03-12 | 7.920 | 8.320 | 7.920 | 8.320 | 8.320 | 1,114 |
| 2024-03-11 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1 |
| 2024-03-08 | 8.050 | 8.470 | 7.990 | 8.470 | 8.470 | 35,625 |
| 2024-03-07 | 8.160 | 8.430 | 7.870 | 8.300 | 8.300 | 82,584 |
| 2024-03-06 | 8.200 | 8.370 | 7.940 | 8.170 | 8.170 | 32,005 |
| 2024-03-05 | 7.980 | 8.380 | 7.970 | 8.320 | 8.320 | 28,029 |
| 2024-03-04 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 1 |
| 2024-03-01 | 8.380 | 8.380 | 8.000 | 8.380 | 8.380 | 7,002 |
| 2024-02-29 | 8.320 | 8.730 | 8.200 | 8.380 | 8.380 | 45,005 |
| 2024-02-27 | 8.300 | 8.400 | 8.300 | 8.320 | 8.320 | 201 |
| 2024-02-26 | 8.370 | 8.370 | 8.220 | 8.320 | 8.320 | 15,104 |
| 2024-02-23 | 8.210 | 8.420 | 7.970 | 8.390 | 8.390 | 114,505 |
| 2024-02-22 | 8.230 | 8.230 | 7.970 | 8.200 | 8.200 | 23,103 |
| 2024-02-21 | 8.030 | 8.220 | 8.000 | 8.130 | 8.130 | 28,347 |
| 2024-02-20 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1 |
| 2024-02-19 | 8.280 | 8.280 | 7.850 | 8.230 | 8.230 | 91,005 |
| 2024-02-16 | 8.280 | 8.280 | 7.870 | 8.000 | 8.000 | 69,306 |
| 2024-02-15 | 8.280 | 8.600 | 7.900 | 8.270 | 8.270 | 96,017 |
| 2024-02-05 | 8.260 | 8.280 | 8.260 | 8.280 | 8.280 | 1,200 |
| 2024-02-02 | 8.280 | 8.280 | 8.200 | 8.260 | 8.260 | 2,201 |
| 2024-02-01 | 7.930 | 8.280 | 7.900 | 8.000 | 8.000 | 22,002 |
| 2024-01-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1 |
| 2024-01-30 | 8.000 | 8.100 | 7.820 | 8.000 | 8.000 | 15,002 |
| 2024-01-29 | 8.220 | 8.230 | 8.030 | 8.230 | 8.230 | 18,011 |
| 2024-01-26 | 8.030 | 8.230 | 8.000 | 8.230 | 8.230 | 36,002 |
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.