UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8.030 | 8.230 | 8.000 | 8.230 | 8.230 | 36,002 |
| 2024-01-25 | 8.230 | 8.230 | 7.840 | 8.140 | 8.140 | 11,702 |
| 2024-01-24 | 8.260 | 8.260 | 8.250 | 8.250 | 8.250 | 522 |
| 2024-01-23 | 8.000 | 8.300 | 7.590 | 8.180 | 8.180 | 109,957 |
| 2024-01-22 | 7.900 | 8.230 | 7.700 | 8.000 | 8.000 | 102,026 |
| 2024-01-19 | 8.840 | 8.840 | 8.000 | 8.000 | 8.000 | 189,828 |
| 2024-01-18 | 8.960 | 8.960 | 8.180 | 8.550 | 8.550 | 142,447 |
| 2024-01-17 | 9.000 | 9.360 | 8.620 | 8.980 | 8.980 | 192,827 |
| 2024-01-16 | 8.730 | 9.000 | 8.110 | 9.000 | 9.000 | 60,029 |
| 2024-01-15 | 8.730 | 8.780 | 8.700 | 8.780 | 8.780 | 2,023 |
| 2024-01-12 | 8.600 | 8.630 | 8.210 | 8.580 | 8.580 | 42,390 |
| 2024-01-11 | 8.570 | 8.570 | 8.000 | 8.570 | 8.570 | 310,632 |
| 2024-01-10 | 8.170 | 8.950 | 8.170 | 8.880 | 8.880 | 169,282 |
| 2024-01-09 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-01-08 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-01-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-01-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 100 |
| 2024-01-03 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 1 |
| 2024-01-02 | 8.420 | 8.420 | 8.000 | 8.080 | 8.080 | 14,003 |
| 2023-12-29 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2023-12-28 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 1 |
| 2023-12-27 | 8.450 | 8.450 | 8.080 | 8.430 | 8.430 | 677 |
| 2023-12-26 | 8.430 | 8.460 | 8.400 | 8.460 | 8.460 | 1,060 |
| 2023-12-25 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 1 |
| 2023-12-22 | 8.430 | 8.430 | 8.200 | 8.430 | 8.430 | 2,101 |
| 2023-12-21 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 11,812 |
| 2023-12-20 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 1 |
| 2023-12-19 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 1 |
| 2023-12-18 | 7.970 | 8.280 | 7.970 | 8.150 | 8.150 | 2,001 |
| 2023-12-15 | 8.270 | 8.330 | 8.170 | 8.280 | 8.280 | 11,004 |
| 2023-12-14 | 8.330 | 8.450 | 8.300 | 8.300 | 8.300 | 1,101 |
| 2023-12-13 | 8.240 | 8.420 | 8.150 | 8.200 | 8.200 | 62,088 |
| 2023-12-12 | 8.400 | 8.400 | 8.010 | 8.260 | 8.260 | 6,309 |
| 2023-12-11 | 8.410 | 8.530 | 8.010 | 8.150 | 8.150 | 97,085 |
| 2023-12-08 | 8.410 | 8.440 | 8.000 | 8.420 | 8.420 | 40,005 |
| 2023-12-07 | 8.000 | 8.170 | 7.770 | 8.130 | 8.130 | 33,002 |
| 2023-12-06 | 7.570 | 7.830 | 7.570 | 7.750 | 7.750 | 25,701 |
| 2023-12-05 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1,001 |
| 2023-12-04 | 7.700 | 7.940 | 7.700 | 7.940 | 7.940 | 14,002 |
| 2023-12-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2023-11-30 | 8.000 | 8.170 | 7.650 | 8.170 | 8.170 | 78,058 |
| 2023-11-29 | 8.150 | 8.150 | 7.700 | 8.000 | 8.000 | 148,977 |
| 2023-11-28 | 8.150 | 8.150 | 7.770 | 8.150 | 8.150 | 8,006 |
| 2023-11-27 | 8.120 | 8.150 | 8.120 | 8.150 | 8.150 | 1,102 |
| 2023-11-24 | 8.120 | 8.120 | 7.750 | 8.120 | 8.120 | 1,003 |
| 2023-11-23 | 7.770 | 8.120 | 7.730 | 8.000 | 8.000 | 10,017 |
| 2023-11-22 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2023-11-21 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1 |
| 2023-11-20 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2023-11-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2023-11-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1 |
| 2023-11-15 | 7.950 | 8.330 | 7.930 | 7.930 | 7.930 | 9,103 |
| 2023-11-14 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-11-13 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 1 |
| 2023-11-10 | 7.630 | 8.030 | 7.630 | 8.030 | 8.030 | 21 |
| 2023-11-09 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-11-08 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 100 |
| 2023-11-07 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-11-06 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-11-03 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 100 |
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.