UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 10 |
| 2026-07-21 | 6.940 | 7.000 | 6.940 | 6.950 | 6.950 | 12,200 |
| 2026-07-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 10 |
| 2026-07-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,000 |
| 2026-07-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 3,000 |
| 2026-07-15 | 6.840 | 7.450 | 6.790 | 7.450 | 7.450 | 11,601 |
| 2026-07-14 | 7.360 | 7.360 | 6.850 | 7.150 | 7.150 | 15,456 |
| 2026-07-13 | 7.300 | 7.680 | 7.030 | 7.680 | 7.680 | 15,600 |
| 2026-07-10 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2026-07-09 | 7.500 | 7.500 | 7.330 | 7.330 | 7.330 | 12,000 |
| 2026-07-08 | 7.510 | 7.600 | 7.500 | 7.530 | 7.530 | 22,000 |
| 2026-07-07 | 7.780 | 7.900 | 7.700 | 7.900 | 7.900 | 31,760 |
| 2026-07-06 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 20,000 |
| 2026-07-03 | 7.300 | 7.600 | 7.300 | 7.550 | 7.550 | 42,010 |
| 2026-07-02 | 7.270 | 7.650 | 7.270 | 7.650 | 7.650 | 4,460 |
| 2026-07-01 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 7,010 |
| 2026-06-30 | 7.720 | 7.720 | 7.630 | 7.630 | 7.630 | 34,000 |
| 2026-06-29 | 7.350 | 7.700 | 7.350 | 7.700 | 7.700 | 2,000 |
| 2026-06-26 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 1,000 |
| 2026-06-25 | 7.700 | 7.730 | 7.370 | 7.720 | 7.720 | 15,994 |
| 2026-06-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 3,010 |
| 2026-06-23 | 7.890 | 7.890 | 7.600 | 7.890 | 7.890 | 3,000 |
| 2026-06-22 | 8.210 | 8.210 | 7.750 | 7.830 | 7.830 | 26,010 |
| 2026-06-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 10 |
| 2026-06-17 | 7.800 | 8.200 | 7.800 | 8.200 | 8.200 | 2,110 |
| 2026-06-16 | 7.900 | 8.000 | 7.600 | 8.000 | 8.000 | 14,000 |
| 2026-06-15 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 11,010 |
| 2026-06-12 | 7.950 | 7.950 | 7.770 | 7.900 | 7.900 | 6,001 |
| 2026-06-11 | 7.570 | 7.950 | 7.570 | 7.950 | 7.950 | 9,210 |
| 2026-06-10 | 7.550 | 7.940 | 7.550 | 7.890 | 7.890 | 32,010 |
| 2026-06-09 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2026-06-08 | 8.000 | 8.000 | 7.600 | 7.890 | 7.890 | 19,142 |
| 2026-06-05 | 8.050 | 8.420 | 7.800 | 8.050 | 8.050 | 75,017 |
| 2026-06-04 | 7.700 | 8.050 | 7.320 | 8.000 | 8.000 | 115,100 |
| 2026-06-03 | 7.870 | 8.070 | 7.650 | 8.070 | 8.070 | 16,252 |
| 2026-06-02 | 7.510 | 7.900 | 7.320 | 7.780 | 7.780 | 91,203 |
| 2026-06-01 | 7.650 | 8.000 | 7.600 | 7.940 | 7.940 | 13,936 |
| 2026-05-29 | 7.760 | 8.150 | 7.750 | 7.800 | 7.800 | 20,040 |
| 2026-05-28 | 8.150 | 8.570 | 7.790 | 8.150 | 8.150 | 71,113 |
| 2026-05-27 | 8.250 | 8.250 | 7.850 | 8.050 | 8.050 | 36,314 |
| 2026-05-26 | 8.310 | 8.310 | 7.900 | 8.240 | 8.240 | 9,411 |
| 2026-05-25 | 8.010 | 8.310 | 7.620 | 8.310 | 8.310 | 50,016 |
| 2026-05-22 | 8.010 | 8.080 | 7.610 | 8.010 | 8.010 | 18,022 |
| 2026-05-21 | 8.150 | 8.150 | 7.500 | 7.650 | 7.650 | 105,953 |
| 2026-05-20 | 8.100 | 8.100 | 7.800 | 8.050 | 8.050 | 43,140 |
| 2026-05-19 | 8.130 | 8.400 | 7.980 | 8.100 | 8.100 | 15,606 |
| 2026-05-18 | 8.600 | 8.600 | 8.200 | 8.300 | 8.300 | 19,769 |
| 2026-05-15 | 9.200 | 9.680 | 8.400 | 8.500 | 8.500 | 41,831 |
| 2026-05-14 | 9.100 | 9.940 | 9.100 | 9.570 | 9.570 | 70,110 |
| 2026-05-13 | 8.230 | 9.140 | 8.190 | 9.100 | 9.100 | 41,111 |
| 2026-05-12 | 8.410 | 8.800 | 7.880 | 8.200 | 8.200 | 50,625 |
| 2026-05-11 | 9.000 | 9.060 | 8.410 | 8.450 | 8.450 | 33,140 |
| 2026-05-08 | 10.100 | 10.100 | 9.200 | 9.350 | 9.350 | 40,981 |
| 2026-05-07 | 10.100 | 10.200 | 9.690 | 9.690 | 9.690 | 11,236 |
| 2026-05-06 | 10.150 | 11.000 | 10.100 | 10.550 | 10.550 | 55,515 |
| 2026-05-05 | 10.000 | 10.650 | 10.000 | 10.150 | 10.150 | 68,603 |
| 2026-05-04 | 10.150 | 11.150 | 10.100 | 10.200 | 10.200 | 184,787 |
| 2026-04-30 | 9.470 | 10.600 | 9.470 | 10.150 | 10.150 | 98,470 |
| 2026-04-29 | 9.050 | 9.460 | 9.000 | 9.400 | 9.400 | 18,206 |
| 2026-04-28 | 8.600 | 9.430 | 8.600 | 9.060 | 9.060 | 64,220 |
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.