UC&GN International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	9.540	9.570	9.230	9.570	9.570	10,023
2023-05-08	9.510	9.540	9.510	9.540	9.540	20
2023-05-05	9.480	9.490	9.450	9.490	9.490	12,012
2023-05-04	9.470	9.490	9.030	9.490	9.490	7,491
2023-05-03	9.290	9.390	8.940	9.390	9.390	43,183
2023-05-02	9.280	9.470	8.820	9.280	9.280	23,012
2023-04-28	9.260	9.480	9.070	9.480	9.480	45,395
2023-04-27	9.150	9.260	9.100	9.230	9.230	8,120
2023-04-26	9.150	9.150	9.150	9.150	9.150	11
2023-04-25	9.060	9.100	9.030	9.060	9.060	46,929
2023-04-24	9.000	9.100	9.000	9.100	9.100	25,048
2023-04-21	9.050	9.120	8.610	8.900	8.900	30,003
2023-04-20	9.050	9.050	9.050	9.050	9.050	1
2023-04-19	9.050	9.050	8.770	9.050	9.050	1,570
2023-04-18	9.060	9.060	9.060	9.060	9.060	111
2023-04-17	9.050	9.060	8.670	9.060	9.060	1,120
2023-04-14	9.050	9.050	8.610	9.050	9.050	1,002
2023-04-13	8.750	9.170	8.700	9.050	9.050	36,503
2023-04-12	8.750	8.750	8.750	8.750	8.750	31
2023-04-11	8.740	8.740	8.740	8.740	8.740	2
2023-04-10	9.050	9.050	8.180	8.780	8.780	27,504
2023-04-07	8.910	9.260	8.850	9.040	9.040	45,053
2023-04-06	8.410	8.830	8.300	8.720	8.720	30,536
2023-03-31	8.840	8.840	8.840	8.840	8.840	11
2023-03-30	8.800	8.840	8.400	8.840	8.840	153,956
2023-03-29	8.840	8.840	8.400	8.790	8.790	36,161
2023-03-28	9.150	9.150	8.560	8.800	8.800	30,169
2023-03-27	9.150	9.150	8.740	9.150	9.150	2,003
2023-03-24	9.240	9.300	8.810	9.200	9.200	34,160
2023-03-23	9.250	9.250	8.900	9.250	9.250	4,053
2023-03-22	9.230	9.560	9.100	9.300	9.300	27,013
2023-03-21	9.000	9.230	8.670	9.230	9.230	24,578
2023-03-20	9.000	9.000	8.550	8.940	8.940	24,811
2023-03-17	9.000	9.020	8.550	9.000	9.000	40,513
2023-03-16	9.000	9.000	8.550	8.940	8.940	33,237
2023-03-15	8.620	9.040	8.590	9.000	9.000	46,013
2023-03-14	8.880	8.890	8.270	8.620	8.620	72,021
2023-03-13	9.000	9.000	8.450	8.880	8.880	42,107
2023-03-10	9.040	9.040	8.600	9.040	9.040	11,001
2023-03-09	9.260	9.260	8.870	9.040	9.040	26,009
2023-03-08	9.200	9.240	8.800	9.210	9.210	25,773
2023-03-07	9.200	9.220	9.150	9.220	9.220	4,023
2023-03-06	9.040	9.250	8.860	9.200	9.200	35,040
2023-03-03	8.600	9.000	8.550	8.850	8.850	37,210
2023-03-02	8.890	9.000	8.560	8.870	8.870	71,265
2023-03-01	9.320	9.780	9.030	9.030	9.030	40,005
2023-02-24	9.630	9.630	8.850	9.100	9.100	74,500
2023-02-23	8.900	9.790	8.480	9.140	9.140	194,695
2023-02-22	9.150	9.480	8.800	9.100	9.100	65,182
2023-02-21	8.570	9.260	8.550	9.000	9.000	164,536
2023-02-20	8.380	8.600	8.170	8.600	8.600	67,820
2023-02-17	7.360	8.330	7.320	8.330	8.330	109,041
2023-02-16	7.030	7.090	7.030	7.090	7.090	11,000
2023-02-15	7.300	7.330	7.300	7.330	7.330	5,010
2023-02-14	7.300	7.300	7.300	7.300	7.300	100
2023-02-13	7.100	7.100	7.100	7.100	7.100	0
2023-02-10	7.070	7.100	7.070	7.100	7.100	10,000
2023-02-09	7.080	7.080	7.080	7.080	7.080	38
2023-02-08	7.170	7.170	7.170	7.170	7.170	0
2023-02-07	7.170	7.170	7.170	7.170	7.170	0

← NewerPage 15 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.