UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 11 |
| 2022-05-11 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2 |
| 2022-05-10 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 1 |
| 2022-05-09 | 7.000 | 7.020 | 6.770 | 6.800 | 6.800 | 20,047 |
| 2022-05-06 | 6.700 | 7.000 | 6.650 | 7.000 | 7.000 | 19,002 |
| 2022-05-05 | 7.150 | 7.600 | 6.900 | 7.000 | 7.000 | 62,512 |
| 2022-05-04 | 7.050 | 7.470 | 7.000 | 7.200 | 7.200 | 68,003 |
| 2022-05-03 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,001 |
| 2022-04-29 | 7.030 | 7.050 | 6.700 | 7.050 | 7.050 | 1,202 |
| 2022-04-28 | 7.050 | 7.050 | 6.700 | 7.000 | 7.000 | 14,003 |
| 2022-04-27 | 7.280 | 7.310 | 6.650 | 7.000 | 7.000 | 75,011 |
| 2022-04-26 | 6.600 | 7.420 | 6.600 | 7.270 | 7.270 | 138,408 |
| 2022-04-25 | 6.590 | 6.590 | 6.270 | 6.500 | 6.500 | 4,012 |
| 2022-04-22 | 6.910 | 6.910 | 6.570 | 6.910 | 6.910 | 4,012 |
| 2022-04-21 | 6.920 | 6.920 | 6.570 | 6.910 | 6.910 | 22,011 |
| 2022-04-20 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 3 |
| 2022-04-19 | 6.940 | 6.940 | 6.600 | 6.920 | 6.920 | 45,003 |
| 2022-04-18 | 6.900 | 6.940 | 6.560 | 6.940 | 6.940 | 20,014 |
| 2022-04-15 | 6.230 | 7.040 | 6.210 | 7.020 | 7.020 | 132,034 |
| 2022-04-14 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 1 |
| 2022-04-13 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 1 |
| 2022-04-12 | 6.410 | 6.410 | 6.130 | 6.150 | 6.150 | 19,011 |
| 2022-04-11 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 1 |
| 2022-04-08 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 21 |
| 2022-04-07 | 6.400 | 6.410 | 6.380 | 6.410 | 6.410 | 10,032 |
| 2022-04-06 | 6.280 | 6.400 | 6.100 | 6.400 | 6.400 | 13,033 |
| 2022-04-01 | 6.470 | 6.470 | 6.100 | 6.170 | 6.170 | 22,751 |
| 2022-03-31 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 505 |
| 2022-03-30 | 5.970 | 6.600 | 5.700 | 6.560 | 6.560 | 44,886 |
| 2022-03-29 | 6.090 | 6.090 | 5.720 | 5.780 | 5.780 | 40,020 |
| 2022-03-28 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 10 |
| 2022-03-25 | 6.180 | 6.180 | 6.000 | 6.000 | 6.000 | 4,010 |
| 2022-03-24 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 11 |
| 2022-03-23 | 6.310 | 6.310 | 6.000 | 6.190 | 6.190 | 10,041 |
| 2022-03-22 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 19,876 |
| 2022-03-21 | 6.120 | 6.120 | 6.050 | 6.050 | 6.050 | 94,010 |
| 2022-03-18 | 6.420 | 6.420 | 6.180 | 6.200 | 6.200 | 11,020 |
| 2022-03-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,200 |
| 2022-03-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 110 |
| 2022-03-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 99 |
| 2022-03-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 20 |
| 2022-03-11 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 20 |
| 2022-03-10 | 6.490 | 6.490 | 6.420 | 6.420 | 6.420 | 554 |
| 2022-03-09 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 10 |
| 2022-03-08 | 6.460 | 6.460 | 6.180 | 6.460 | 6.460 | 6,052 |
| 2022-03-07 | 6.480 | 6.480 | 6.160 | 6.460 | 6.460 | 18,030 |
| 2022-03-04 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 1,010 |
| 2022-03-03 | 6.470 | 6.480 | 6.450 | 6.480 | 6.480 | 10,022 |
| 2022-03-02 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2022-03-01 | 6.450 | 6.470 | 6.450 | 6.470 | 6.470 | 15,010 |
| 2022-02-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 10 |
| 2022-02-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 10 |
| 2022-02-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 20 |
| 2022-02-22 | 6.500 | 6.550 | 6.290 | 6.550 | 6.550 | 14,030 |
| 2022-02-21 | 6.310 | 6.610 | 6.290 | 6.350 | 6.350 | 13,030 |
| 2022-02-18 | 6.280 | 6.280 | 6.260 | 6.260 | 6.260 | 10,010 |
| 2022-02-17 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1,010 |
| 2022-02-16 | 6.280 | 6.290 | 6.280 | 6.290 | 6.290 | 20 |
| 2022-02-15 | 6.070 | 6.360 | 6.070 | 6.100 | 6.100 | 12,010 |
| 2022-02-14 | 6.400 | 6.400 | 6.010 | 6.100 | 6.100 | 26,020 |
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.