UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.230 | 6.540 | 6.230 | 6.540 | 6.540 | 21,034 |
| 2022-08-04 | 6.220 | 6.530 | 6.220 | 6.530 | 6.530 | 10,010 |
| 2022-08-03 | 6.490 | 6.530 | 6.450 | 6.530 | 6.530 | 23,510 |
| 2022-08-02 | 6.230 | 6.530 | 6.230 | 6.490 | 6.490 | 21,760 |
| 2022-08-01 | 6.530 | 6.530 | 6.210 | 6.230 | 6.230 | 15,510 |
| 2022-07-29 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 100 |
| 2022-07-28 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 1 |
| 2022-07-27 | 6.530 | 6.530 | 6.210 | 6.210 | 6.210 | 2,010 |
| 2022-07-26 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 1 |
| 2022-07-25 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2022-07-22 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 10 |
| 2022-07-21 | 6.560 | 6.560 | 6.260 | 6.500 | 6.500 | 9,020 |
| 2022-07-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2022-07-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2022-07-18 | 6.280 | 6.600 | 6.280 | 6.600 | 6.600 | 19,501 |
| 2022-07-15 | 6.270 | 6.600 | 6.270 | 6.600 | 6.600 | 1,501 |
| 2022-07-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2022-07-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-07-12 | 6.270 | 6.580 | 6.270 | 6.500 | 6.500 | 21,020 |
| 2022-07-11 | 6.590 | 6.590 | 6.270 | 6.590 | 6.590 | 155 |
| 2022-07-08 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 10 |
| 2022-07-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2022-07-06 | 6.600 | 6.600 | 6.280 | 6.600 | 6.600 | 2,021 |
| 2022-07-05 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2022-07-04 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 10 |
| 2022-07-01 | 6.610 | 6.610 | 6.290 | 6.290 | 6.290 | 3,010 |
| 2022-06-30 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 2,010 |
| 2022-06-29 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 20 |
| 2022-06-28 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 10 |
| 2022-06-27 | 6.610 | 6.610 | 6.560 | 6.560 | 6.560 | 11,010 |
| 2022-06-24 | 6.180 | 6.500 | 6.180 | 6.500 | 6.500 | 2,010 |
| 2022-06-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2022-06-22 | 6.550 | 6.570 | 6.220 | 6.500 | 6.500 | 62,020 |
| 2022-06-21 | 6.480 | 6.720 | 6.400 | 6.620 | 6.620 | 14,596 |
| 2022-06-20 | 6.960 | 6.960 | 6.460 | 6.460 | 6.460 | 58,030 |
| 2022-06-17 | 7.300 | 7.300 | 6.630 | 6.960 | 6.960 | 15,040 |
| 2022-06-16 | 7.430 | 7.430 | 7.070 | 7.100 | 7.100 | 17,320 |
| 2022-06-15 | 7.420 | 7.430 | 7.300 | 7.420 | 7.420 | 20,531 |
| 2022-06-14 | 7.400 | 7.420 | 7.400 | 7.420 | 7.420 | 11 |
| 2022-06-13 | 7.300 | 7.500 | 7.120 | 7.410 | 7.410 | 61,023 |
| 2022-06-10 | 7.300 | 7.300 | 6.940 | 7.270 | 7.270 | 15,020 |
| 2022-06-09 | 6.680 | 7.310 | 6.660 | 7.310 | 7.310 | 109,028 |
| 2022-06-08 | 6.570 | 6.940 | 6.300 | 6.600 | 6.600 | 64,083 |
| 2022-06-07 | 6.770 | 6.800 | 6.450 | 6.470 | 6.470 | 50,210 |
| 2022-06-06 | 7.030 | 7.170 | 7.000 | 7.160 | 7.160 | 10,019 |
| 2022-06-02 | 7.200 | 7.200 | 6.840 | 6.860 | 6.860 | 15,020 |
| 2022-06-01 | 7.300 | 7.300 | 6.940 | 7.250 | 7.250 | 22,012 |
| 2022-05-31 | 7.400 | 7.400 | 7.030 | 7.030 | 7.030 | 20,023 |
| 2022-05-30 | 7.390 | 7.400 | 7.040 | 7.400 | 7.400 | 31,051 |
| 2022-05-27 | 7.030 | 7.670 | 7.000 | 7.300 | 7.300 | 113,617 |
| 2022-05-26 | 7.000 | 7.000 | 6.970 | 7.000 | 7.000 | 6,020 |
| 2022-05-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10 |
| 2022-05-24 | 7.030 | 7.040 | 7.000 | 7.030 | 7.030 | 20,021 |
| 2022-05-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2022-05-20 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 10 |
| 2022-05-19 | 6.720 | 7.040 | 6.720 | 7.040 | 7.040 | 15,010 |
| 2022-05-18 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1 |
| 2022-05-17 | 6.780 | 6.780 | 6.480 | 6.770 | 6.770 | 16,001 |
| 2022-05-16 | 6.900 | 6.900 | 6.510 | 6.800 | 6.800 | 4,001 |
| 2022-05-13 | 6.960 | 6.960 | 6.620 | 6.900 | 6.900 | 9,003 |
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.