UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.140 | 7.170 | 7.130 | 7.170 | 7.170 | 20,000 |
| 2023-02-03 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2023-02-02 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 10 |
| 2023-02-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 6,030 |
| 2023-01-31 | 7.430 | 7.770 | 7.430 | 7.770 | 7.770 | 5,010 |
| 2023-01-30 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-01-17 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-01-16 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-01-13 | 7.360 | 7.430 | 7.360 | 7.430 | 7.430 | 4,000 |
| 2023-01-12 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 10 |
| 2023-01-11 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1,000 |
| 2023-01-10 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-01-09 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-01-06 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-01-05 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-01-04 | 7.090 | 7.120 | 7.080 | 7.120 | 7.120 | 17,950 |
| 2023-01-03 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2022-12-30 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 5,000 |
| 2022-12-29 | 7.170 | 7.170 | 7.090 | 7.120 | 7.120 | 23,000 |
| 2022-12-28 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2022-12-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-12-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-12-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-12-22 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-12-21 | 7.430 | 7.430 | 7.350 | 7.350 | 7.350 | 4,000 |
| 2022-12-20 | 7.410 | 7.500 | 7.400 | 7.400 | 7.400 | 20,000 |
| 2022-12-19 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 807 |
| 2022-12-16 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2022-12-15 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2022-12-14 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2022-12-13 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2022-12-12 | 7.860 | 7.860 | 7.480 | 7.520 | 7.520 | 20,000 |
| 2022-12-09 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-08 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-07 | 7.980 | 8.010 | 7.880 | 8.010 | 8.010 | 11,000 |
| 2022-12-06 | 8.300 | 8.300 | 7.980 | 7.980 | 7.980 | 15,500 |
| 2022-12-05 | 8.000 | 8.300 | 7.940 | 8.300 | 8.300 | 41,000 |
| 2022-12-02 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 0 |
| 2022-12-01 | 7.940 | 8.320 | 7.890 | 7.910 | 7.910 | 66,510 |
| 2022-11-30 | 7.530 | 7.600 | 7.500 | 7.600 | 7.600 | 20,200 |
| 2022-11-29 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 100 |
| 2022-11-28 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1,010 |
| 2022-11-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-11-24 | 7.520 | 7.520 | 7.400 | 7.400 | 7.400 | 8,010 |
| 2022-11-23 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2022-11-22 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 50 |
| 2022-11-21 | 7.170 | 7.500 | 7.160 | 7.500 | 7.500 | 20,010 |
| 2022-11-18 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 10 |
| 2022-11-17 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2022-11-16 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2022-11-15 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 3,019 |
| 2022-11-14 | 7.500 | 7.500 | 7.130 | 7.160 | 7.160 | 10,018 |
| 2022-11-11 | 7.500 | 7.880 | 7.410 | 7.500 | 7.500 | 35,027 |
| 2022-11-10 | 7.130 | 7.490 | 7.130 | 7.490 | 7.490 | 20,010 |
| 2022-11-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10 |
| 2022-11-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,010 |
| 2022-11-07 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 10 |
| 2022-11-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-11-03 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 3,000 |
| 2022-11-02 | 7.400 | 7.490 | 7.130 | 7.130 | 7.130 | 3,001 |
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.