UC&GN International Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	9.200	9.200	9.200	9.200	9.200	1,501
2023-08-02	9.000	9.190	9.000	9.180	9.180	52,003
2023-08-01	8.800	9.000	8.400	9.000	9.000	35,014
2023-07-31	9.200	9.200	8.550	8.800	8.800	19,255
2023-07-28	9.200	9.200	9.200	9.200	9.200	1
2023-07-27	8.750	9.200	8.400	9.200	9.200	27,095
2023-07-26	8.840	8.840	8.400	8.820	8.820	11,254
2023-07-25	9.000	9.000	9.000	9.000	9.000	1
2023-07-24	9.020	9.020	8.580	9.020	9.020	302
2023-07-21	9.020	9.020	8.900	9.020	9.020	8,002
2023-07-20	8.570	9.020	8.570	9.020	9.020	15,005
2023-07-19	8.830	9.020	8.170	9.020	9.020	19,012
2023-07-18	9.000	9.030	8.460	8.830	8.830	71,254
2023-07-17	9.000	9.020	8.160	8.730	8.730	35,075
2023-07-14	9.000	9.000	8.570	9.000	9.000	10,004
2023-07-13	9.000	9.030	8.550	9.030	9.030	46,003
2023-07-12	9.000	9.000	9.000	9.000	9.000	1
2023-07-11	9.000	9.000	8.550	9.000	9.000	3,499
2023-07-10	9.000	9.000	8.550	9.000	9.000	6,002
2023-07-07	8.600	9.000	8.600	9.000	9.000	11,001
2023-07-06	9.000	9.000	9.000	9.000	9.000	3,001
2023-07-05	9.230	9.230	8.360	8.930	8.930	37,014
2023-07-04	9.230	9.230	9.230	9.230	9.230	1
2023-07-03	8.930	9.400	8.930	9.330	9.330	13,503
2023-06-30	9.390	9.390	9.390	9.390	9.390	10
2023-06-29	9.400	9.400	9.400	9.400	9.400	1
2023-06-28	8.950	9.400	8.930	9.400	9.400	29,003
2023-06-27	9.390	9.390	8.520	8.950	8.950	30,702
2023-06-26	9.000	9.440	8.970	9.390	9.390	39,303
2023-06-21	9.050	9.470	9.030	9.450	9.450	20,152
2023-06-20	9.520	9.520	9.520	9.520	9.520	10
2023-06-19	9.150	9.540	9.070	9.360	9.360	43,303
2023-06-16	9.170	9.540	9.120	9.150	9.150	9,302
2023-06-15	9.600	9.600	9.600	9.600	9.600	11
2023-06-14	9.150	9.570	9.100	9.570	9.570	38,604
2023-06-13	9.230	9.230	9.230	9.230	9.230	1
2023-06-12	9.150	9.150	8.770	9.150	9.150	3,000
2023-06-09	9.150	9.150	8.740	9.150	9.150	9,504
2023-06-08	9.250	9.250	9.000	9.200	9.200	9,202
2023-06-07	9.440	9.440	9.000	9.250	9.250	3,003
2023-06-06	9.470	9.470	9.020	9.470	9.470	4,511
2023-06-05	9.460	9.470	9.020	9.470	9.470	3,812
2023-06-02	9.430	9.430	9.430	9.430	9.430	10
2023-06-01	9.400	9.430	9.400	9.430	9.430	11
2023-05-31	9.400	9.430	9.200	9.430	9.430	1,002
2023-05-30	9.400	9.400	8.960	9.400	9.400	1,773
2023-05-29	9.310	9.310	8.960	9.310	9.310	1,155
2023-05-26	9.200	9.340	8.900	9.300	9.300	2,644
2023-05-25	9.520	9.530	9.140	9.190	9.190	36,644
2023-05-24	9.540	9.570	9.100	9.560	9.560	1,120
2023-05-23	9.010	9.540	9.010	9.540	9.540	18,269
2023-05-22	9.470	9.470	9.010	9.470	9.470	3,020
2023-05-19	9.460	9.460	9.010	9.460	9.460	320
2023-05-18	9.470	9.470	9.000	9.440	9.440	8,023
2023-05-17	9.660	9.660	8.750	9.470	9.470	33,440
2023-05-16	9.650	9.650	9.180	9.650	9.650	419
2023-05-15	9.640	9.650	9.170	9.650	9.650	22,033
2023-05-12	9.500	9.670	8.650	9.670	9.670	67,654
2023-05-11	9.600	10.600	9.590	10.200	10.200	129,892
2023-05-10	9.570	9.590	9.120	9.590	9.590	3,161

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.