UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2023-10-31 | 7.630 | 8.020 | 7.620 | 8.000 | 8.000 | 20,003 |
| 2023-10-30 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1 |
| 2023-10-27 | 8.070 | 8.070 | 7.630 | 7.670 | 7.670 | 20,004 |
| 2023-10-26 | 8.070 | 8.070 | 7.700 | 8.000 | 8.000 | 2,101 |
| 2023-10-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-10-24 | 7.830 | 8.000 | 7.830 | 8.000 | 8.000 | 30,105 |
| 2023-10-23 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1 |
| 2023-10-20 | 8.240 | 8.240 | 7.830 | 8.240 | 8.240 | 308 |
| 2023-10-19 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1 |
| 2023-10-18 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1 |
| 2023-10-17 | 8.070 | 8.470 | 7.830 | 8.200 | 8.200 | 27,505 |
| 2023-10-16 | 8.690 | 8.690 | 7.890 | 8.030 | 8.030 | 29,036 |
| 2023-10-13 | 7.800 | 8.990 | 7.800 | 8.700 | 8.700 | 37,207 |
| 2023-10-12 | 7.840 | 7.840 | 7.450 | 7.780 | 7.780 | 40,014 |
| 2023-10-11 | 7.750 | 7.880 | 7.490 | 7.860 | 7.860 | 35,213 |
| 2023-10-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1 |
| 2023-10-05 | 8.090 | 8.090 | 7.500 | 7.890 | 7.890 | 49,004 |
| 2023-10-04 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1 |
| 2023-10-03 | 8.080 | 8.080 | 7.800 | 8.080 | 8.080 | 3,002 |
| 2023-10-02 | 8.830 | 8.830 | 8.000 | 8.100 | 8.100 | 26,004 |
| 2023-09-28 | 8.420 | 8.860 | 8.420 | 8.680 | 8.680 | 39,803 |
| 2023-09-27 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1 |
| 2023-09-26 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1 |
| 2023-09-25 | 8.420 | 8.420 | 8.000 | 8.400 | 8.400 | 39,018 |
| 2023-09-22 | 8.400 | 8.420 | 8.400 | 8.420 | 8.420 | 101 |
| 2023-09-21 | 8.040 | 8.420 | 8.040 | 8.420 | 8.420 | 4,102 |
| 2023-09-20 | 8.420 | 8.420 | 8.010 | 8.040 | 8.040 | 6,753 |
| 2023-09-19 | 8.420 | 8.420 | 7.640 | 8.420 | 8.420 | 22,506 |
| 2023-09-18 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1 |
| 2023-09-15 | 8.420 | 8.420 | 8.210 | 8.420 | 8.420 | 2,003 |
| 2023-09-14 | 8.420 | 9.000 | 8.220 | 8.630 | 8.630 | 36,216 |
| 2023-09-13 | 8.500 | 9.370 | 8.080 | 8.420 | 8.420 | 73,506 |
| 2023-09-12 | 7.630 | 8.520 | 7.630 | 8.490 | 8.490 | 65,655 |
| 2023-09-11 | 7.330 | 7.600 | 6.970 | 7.600 | 7.600 | 27,404 |
| 2023-09-08 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2023-09-07 | 7.370 | 7.370 | 6.990 | 7.320 | 7.320 | 1,227 |
| 2023-09-06 | 7.370 | 7.370 | 7.030 | 7.370 | 7.370 | 3 |
| 2023-09-05 | 7.470 | 7.470 | 7.000 | 7.360 | 7.360 | 52,482 |
| 2023-09-04 | 7.400 | 7.400 | 7.070 | 7.180 | 7.180 | 39,606 |
| 2023-09-01 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 14,127 |
| 2023-08-31 | 7.550 | 7.550 | 7.200 | 7.330 | 7.330 | 45,706 |
| 2023-08-30 | 7.870 | 7.870 | 7.480 | 7.580 | 7.580 | 16,905 |
| 2023-08-29 | 8.150 | 8.150 | 7.410 | 7.830 | 7.830 | 69,010 |
| 2023-08-28 | 8.150 | 8.150 | 7.760 | 8.150 | 8.150 | 3 |
| 2023-08-25 | 7.920 | 8.310 | 7.600 | 8.150 | 8.150 | 41,609 |
| 2023-08-24 | 8.630 | 8.660 | 8.170 | 8.330 | 8.330 | 65,421 |
| 2023-08-23 | 8.220 | 8.630 | 8.220 | 8.220 | 8.220 | 9,003 |
| 2023-08-22 | 8.610 | 8.610 | 7.900 | 8.220 | 8.220 | 34,022 |
| 2023-08-21 | 8.700 | 8.700 | 8.170 | 8.610 | 8.610 | 30,104 |
| 2023-08-18 | 8.840 | 8.840 | 8.400 | 8.840 | 8.840 | 1,503 |
| 2023-08-17 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 1 |
| 2023-08-16 | 9.000 | 9.000 | 8.010 | 8.430 | 8.430 | 37,516 |
| 2023-08-15 | 9.000 | 9.090 | 9.000 | 9.090 | 9.090 | 2 |
| 2023-08-14 | 9.180 | 9.630 | 8.730 | 8.730 | 8.730 | 44,004 |
| 2023-08-11 | 9.220 | 9.220 | 8.780 | 9.200 | 9.200 | 2,008 |
| 2023-08-10 | 9.210 | 9.230 | 8.800 | 9.220 | 9.220 | 6,013 |
| 2023-08-09 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 1 |
| 2023-08-08 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 50 |
| 2023-08-07 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 1 |
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.