UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.550 | 9.800 | 8.710 | 8.850 | 8.850 | 154,818 |
| 2026-04-24 | 9.980 | 10.450 | 9.890 | 9.930 | 9.930 | 63,043 |
| 2026-04-23 | 12.950 | 12.950 | 9.390 | 10.400 | 10.400 | 311,600 |
| 2026-04-22 | 13.650 | 14.550 | 12.000 | 13.100 | 13.100 | 430,790 |
| 2026-04-21 | 10.900 | 13.600 | 10.900 | 13.400 | 13.400 | 641,303 |
| 2026-04-20 | 10.250 | 10.850 | 9.460 | 10.850 | 10.850 | 197,532 |
| 2026-04-17 | 9.980 | 10.500 | 9.410 | 9.850 | 9.850 | 95,755 |
| 2026-04-16 | 11.100 | 11.600 | 9.090 | 10.000 | 10.000 | 501,678 |
| 2026-04-15 | 8.400 | 11.850 | 8.400 | 11.450 | 11.450 | 729,667 |
| 2026-04-14 | 7.630 | 8.400 | 7.600 | 8.060 | 8.060 | 129,541 |
| 2026-04-13 | 7.370 | 7.570 | 7.200 | 7.520 | 7.520 | 47,750 |
| 2026-04-10 | 6.800 | 7.190 | 6.800 | 7.000 | 7.000 | 15,005 |
| 2026-04-09 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 17,100 |
| 2026-04-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 20 |
| 2026-04-07 | 7.100 | 7.100 | 6.750 | 6.750 | 6.750 | 26,110 |
| 2026-04-02 | 7.450 | 7.450 | 6.850 | 7.120 | 7.120 | 41,820 |
| 2026-04-01 | 7.270 | 7.510 | 7.140 | 7.200 | 7.200 | 34,460 |
| 2026-03-31 | 7.390 | 7.770 | 7.390 | 7.390 | 7.390 | 13,000 |
| 2026-03-30 | 8.000 | 8.000 | 7.600 | 7.750 | 7.750 | 119,935 |
| 2026-03-27 | 8.210 | 8.510 | 7.820 | 8.100 | 8.100 | 126,707 |
| 2026-03-26 | 8.000 | 8.210 | 7.700 | 8.210 | 8.210 | 141,600 |
| 2026-03-25 | 7.980 | 8.000 | 7.270 | 7.600 | 7.600 | 144,358 |
| 2026-03-24 | 7.460 | 8.370 | 7.460 | 7.980 | 7.980 | 178,210 |
| 2026-03-23 | 7.400 | 7.470 | 7.100 | 7.460 | 7.460 | 26,413 |
| 2026-03-20 | 7.200 | 7.360 | 7.100 | 7.360 | 7.360 | 77,990 |
| 2026-03-19 | 7.410 | 7.410 | 7.040 | 7.040 | 7.040 | 12,100 |
| 2026-03-18 | 7.360 | 7.400 | 7.010 | 7.330 | 7.330 | 124,000 |
| 2026-03-17 | 6.430 | 7.300 | 6.430 | 7.000 | 7.000 | 81,950 |
| 2026-03-16 | 6.420 | 6.630 | 6.300 | 6.460 | 6.460 | 52,456 |
| 2026-03-13 | 6.700 | 6.750 | 6.420 | 6.730 | 6.730 | 29,410 |
| 2026-03-12 | 6.750 | 6.780 | 6.700 | 6.700 | 6.700 | 26,249 |
| 2026-03-11 | 6.930 | 6.930 | 6.630 | 6.680 | 6.680 | 40,250 |
| 2026-03-10 | 6.800 | 7.000 | 6.270 | 6.930 | 6.930 | 76,000 |
| 2026-03-09 | 7.050 | 7.050 | 6.650 | 7.000 | 7.000 | 21,000 |
| 2026-03-06 | 7.200 | 7.410 | 6.850 | 7.180 | 7.180 | 34,080 |
| 2026-03-05 | 6.900 | 7.210 | 6.850 | 6.850 | 6.850 | 17,100 |
| 2026-03-04 | 7.300 | 7.300 | 6.600 | 6.600 | 6.600 | 37,600 |
| 2026-03-03 | 6.920 | 7.460 | 6.730 | 7.460 | 7.460 | 91,000 |
| 2026-03-02 | 7.180 | 7.180 | 6.700 | 6.800 | 6.800 | 43,120 |
| 2026-02-26 | 7.220 | 7.630 | 7.000 | 7.350 | 7.350 | 42,590 |
| 2026-02-25 | 8.200 | 8.200 | 7.500 | 7.590 | 7.590 | 210,666 |
| 2026-02-24 | 8.300 | 8.510 | 7.800 | 8.050 | 8.050 | 147,438 |
| 2026-02-23 | 6.250 | 8.840 | 6.250 | 8.050 | 8.050 | 477,021 |
| 2026-02-11 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2026-02-10 | 6.090 | 6.100 | 5.800 | 6.050 | 6.050 | 51,001 |
| 2026-02-09 | 6.130 | 6.130 | 6.080 | 6.090 | 6.090 | 18,000 |
| 2026-02-06 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 10 |
| 2026-02-05 | 6.550 | 6.550 | 6.130 | 6.440 | 6.440 | 9,700 |
| 2026-02-04 | 6.600 | 6.630 | 6.250 | 6.300 | 6.300 | 29,275 |
| 2026-02-03 | 6.600 | 6.840 | 6.280 | 6.280 | 6.280 | 45,109 |
| 2026-02-02 | 6.550 | 6.550 | 6.240 | 6.550 | 6.550 | 53,219 |
| 2026-01-30 | 6.900 | 7.250 | 6.550 | 6.600 | 6.600 | 36,901 |
| 2026-01-29 | 7.000 | 7.410 | 6.900 | 7.250 | 7.250 | 92,204 |
| 2026-01-28 | 6.890 | 6.940 | 6.600 | 6.840 | 6.840 | 42,401 |
| 2026-01-27 | 8.350 | 9.010 | 6.890 | 7.200 | 7.200 | 307,057 |
| 2026-01-26 | 6.150 | 8.630 | 6.100 | 8.630 | 8.630 | 550,333 |
| 2026-01-23 | 6.140 | 6.200 | 5.890 | 6.000 | 6.000 | 19,202 |
| 2026-01-22 | 6.250 | 6.630 | 6.140 | 6.440 | 6.440 | 118,126 |
| 2026-01-21 | 6.210 | 6.310 | 5.950 | 6.000 | 6.000 | 47,504 |
| 2026-01-20 | 6.210 | 6.360 | 5.700 | 6.210 | 6.210 | 85,456 |
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.