UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.480 | 7.490 | 7.130 | 7.130 | 7.130 | 12,238 |
| 2022-10-31 | 7.450 | 7.460 | 7.110 | 7.430 | 7.430 | 57,001 |
| 2022-10-28 | 7.100 | 7.450 | 7.090 | 7.450 | 7.450 | 20,001 |
| 2022-10-27 | 7.220 | 7.460 | 6.850 | 7.460 | 7.460 | 30,810 |
| 2022-10-26 | 7.470 | 7.500 | 7.130 | 7.160 | 7.160 | 97,010 |
| 2022-10-25 | 7.830 | 7.830 | 7.500 | 7.500 | 7.500 | 33,001 |
| 2022-10-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 10 |
| 2022-10-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-10-20 | 7.600 | 7.620 | 7.570 | 7.600 | 7.600 | 24,000 |
| 2022-10-19 | 7.990 | 7.990 | 7.930 | 7.930 | 7.930 | 2,010 |
| 2022-10-18 | 8.040 | 8.040 | 7.650 | 7.650 | 7.650 | 3,010 |
| 2022-10-17 | 7.650 | 8.040 | 7.600 | 8.000 | 8.000 | 32,010 |
| 2022-10-14 | 8.060 | 8.060 | 7.650 | 8.020 | 8.020 | 30,020 |
| 2022-10-13 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2022-10-12 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 10 |
| 2022-10-11 | 8.100 | 8.100 | 7.700 | 7.740 | 7.740 | 21,010 |
| 2022-10-07 | 8.100 | 8.100 | 7.710 | 8.100 | 8.100 | 11,020 |
| 2022-10-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 10 |
| 2022-10-05 | 8.100 | 8.100 | 8.050 | 8.100 | 8.100 | 12,010 |
| 2022-10-04 | 8.090 | 8.090 | 7.690 | 7.800 | 7.800 | 22,020 |
| 2022-10-03 | 8.290 | 8.290 | 7.880 | 7.980 | 7.980 | 20,035 |
| 2022-09-30 | 8.010 | 8.310 | 7.900 | 8.300 | 8.300 | 62,040 |
| 2022-09-29 | 8.280 | 8.430 | 8.040 | 8.400 | 8.400 | 23,040 |
| 2022-09-28 | 8.760 | 8.760 | 7.870 | 8.280 | 8.280 | 35,020 |
| 2022-09-27 | 8.000 | 8.360 | 8.000 | 8.360 | 8.360 | 32,010 |
| 2022-09-26 | 8.450 | 8.450 | 8.080 | 8.080 | 8.080 | 20,010 |
| 2022-09-23 | 8.450 | 8.840 | 8.280 | 8.450 | 8.450 | 46,235 |
| 2022-09-22 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2022-09-21 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2022-09-20 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2022-09-19 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2022-09-16 | 8.800 | 8.830 | 8.470 | 8.470 | 8.470 | 4,681 |
| 2022-09-15 | 8.600 | 8.840 | 8.400 | 8.500 | 8.500 | 105,520 |
| 2022-09-14 | 8.600 | 9.020 | 8.500 | 8.820 | 8.820 | 129,262 |
| 2022-09-13 | 8.800 | 9.130 | 8.600 | 9.000 | 9.000 | 20,030 |
| 2022-09-12 | 9.250 | 9.250 | 8.800 | 9.130 | 9.130 | 49,040 |
| 2022-09-08 | 9.230 | 9.230 | 8.770 | 8.800 | 8.800 | 16,010 |
| 2022-09-07 | 9.150 | 9.180 | 9.100 | 9.180 | 9.180 | 2,020 |
| 2022-09-06 | 10.000 | 10.000 | 8.620 | 8.980 | 8.980 | 116,040 |
| 2022-09-05 | 8.700 | 10.000 | 8.700 | 9.750 | 9.750 | 321,849 |
| 2022-09-02 | 8.580 | 9.000 | 8.580 | 9.000 | 9.000 | 866 |
| 2022-09-01 | 8.600 | 9.030 | 8.180 | 9.000 | 9.000 | 55,050 |
| 2022-08-31 | 9.040 | 9.050 | 8.610 | 9.050 | 9.050 | 19,690 |
| 2022-08-30 | 8.500 | 9.060 | 8.210 | 9.040 | 9.040 | 104,924 |
| 2022-08-29 | 8.200 | 8.250 | 8.200 | 8.200 | 8.200 | 20,020 |
| 2022-08-26 | 8.000 | 8.370 | 7.900 | 8.280 | 8.280 | 45,022 |
| 2022-08-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2022-08-24 | 7.990 | 7.990 | 7.600 | 7.600 | 7.600 | 1,002 |
| 2022-08-23 | 7.600 | 8.040 | 7.570 | 7.970 | 7.970 | 59,107 |
| 2022-08-22 | 8.000 | 8.380 | 7.920 | 7.950 | 7.950 | 37,007 |
| 2022-08-19 | 7.990 | 7.990 | 7.600 | 7.650 | 7.650 | 20,304 |
| 2022-08-18 | 7.640 | 8.000 | 7.600 | 8.000 | 8.000 | 76,261 |
| 2022-08-17 | 7.990 | 8.020 | 7.610 | 7.640 | 7.640 | 34,022 |
| 2022-08-16 | 8.200 | 8.540 | 7.850 | 8.200 | 8.200 | 75,203 |
| 2022-08-15 | 8.450 | 9.280 | 7.980 | 8.520 | 8.520 | 241,431 |
| 2022-08-12 | 8.020 | 8.690 | 7.850 | 8.330 | 8.330 | 111,049 |
| 2022-08-11 | 7.880 | 8.000 | 7.420 | 7.680 | 7.680 | 65,283 |
| 2022-08-10 | 6.890 | 8.300 | 6.890 | 8.230 | 8.230 | 426,671 |
| 2022-08-09 | 6.380 | 7.050 | 6.350 | 6.890 | 6.890 | 55,052 |
| 2022-08-08 | 6.230 | 6.380 | 5.900 | 6.380 | 6.380 | 152,040 |
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.