UC&GN International Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	6.710	6.710	6.400	6.400	6.400	27,240
2022-02-10	6.720	6.730	6.500	6.530	6.530	15,050
2022-02-09	6.730	6.730	6.500	6.720	6.720	5,020
2022-02-08	6.500	6.680	6.500	6.680	6.680	5,030
2022-02-07	6.730	6.730	6.080	6.400	6.400	41,000
2022-01-26	6.730	6.730	6.730	6.730	6.730	1,010
2022-01-25	6.730	6.730	6.730	6.730	6.730	10
2022-01-24	6.900	6.900	6.610	6.700	6.700	10,520
2022-01-21	7.000	7.000	6.650	6.900	6.900	8,030
2022-01-20	7.000	7.000	6.650	6.650	6.650	30
2022-01-19	6.980	6.980	6.650	6.980	6.980	2,020
2022-01-18	6.980	6.980	6.980	6.980	6.980	20
2022-01-17	6.980	6.980	6.980	6.980	6.980	10
2022-01-14	6.530	7.030	6.530	7.010	7.010	45,208
2022-01-13	6.600	6.880	6.600	6.700	6.700	5,074
2022-01-12	7.020	7.020	6.690	6.890	6.890	10,520
2022-01-11	7.020	7.020	6.740	7.020	7.020	5,470
2022-01-10	7.020	7.020	7.020	7.020	7.020	20
2022-01-07	7.070	7.070	6.960	7.010	7.010	5,070
2022-01-06	7.060	7.070	6.970	7.070	7.070	12,040
2022-01-05	7.030	7.350	6.690	7.010	7.010	34,123
2022-01-04	6.690	7.040	6.690	7.040	7.040	42,410
2022-01-03	7.030	7.030	6.700	7.020	7.020	3,030
2021-12-30	7.030	7.030	6.970	6.990	6.990	17,020
2021-12-29	7.050	7.050	6.770	7.040	7.040	11,020
2021-12-28	6.770	7.090	6.760	7.070	7.070	29,090
2021-12-27	6.480	6.480	6.350	6.350	6.350	41,300
2021-12-24	6.500	6.500	6.500	6.500	6.500	10
2021-12-23	6.500	6.500	6.250	6.490	6.490	5,070
2021-12-22	6.400	6.520	6.370	6.490	6.490	32,351
2021-12-21	6.400	6.400	6.100	6.400	6.400	10,021
2021-12-20	6.400	6.400	6.100	6.400	6.400	13,011
2021-12-17	6.350	6.400	6.100	6.400	6.400	3,032
2021-12-16	6.340	6.340	6.340	6.340	6.340	10
2021-12-15	6.310	6.310	6.310	6.310	6.310	1,010
2021-12-14	6.330	6.350	6.040	6.100	6.100	54,010
2021-12-13	6.330	6.590	6.330	6.350	6.350	24,020
2021-12-10	6.470	6.620	6.350	6.600	6.600	49,510
2021-12-09	6.210	6.300	6.210	6.300	6.300	27,000
2021-12-08	6.410	6.520	6.200	6.520	6.520	18,070
2021-12-07	6.140	6.260	6.130	6.260	6.260	32,030
2021-12-06	6.450	6.450	6.180	6.420	6.420	22,010
2021-12-03	6.600	6.720	6.400	6.490	6.490	12,071
2021-12-02	6.730	6.730	6.460	6.500	6.500	29,030
2021-12-01	6.730	6.740	6.690	6.690	6.690	15,010
2021-11-30	6.740	6.740	6.740	6.740	6.740	3,010
2021-11-29	6.740	6.740	6.410	6.410	6.410	1,010
2021-11-26	7.020	7.020	6.700	6.740	6.740	10,010
2021-11-25	7.030	7.030	7.030	7.030	7.030	20
2021-11-24	6.840	6.840	6.840	6.840	6.840	101
2021-11-23	7.050	7.050	6.760	6.840	6.840	28,010
2021-11-22	7.060	7.060	7.040	7.040	7.040	1,010
2021-11-19	7.080	7.210	6.970	7.050	7.050	5,111
2021-11-18	7.330	7.330	6.940	7.030	7.030	17,001
2021-11-17	7.090	7.360	6.760	7.110	7.110	40,068
2021-11-16	7.080	7.420	7.000	7.000	7.000	75,100
2021-11-15	6.760	7.070	6.730	6.930	6.930	28,513
2021-11-12	6.360	6.770	6.360	6.440	6.440	42,358
2021-11-11	6.400	6.400	6.170	6.170	6.170	6,010
2021-11-10	6.470	6.480	5.870	6.170	6.170	90,502

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.