UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.000 | 6.420 | 6.000 | 6.210 | 6.210 | 53,206 |
| 2026-01-16 | 5.860 | 6.310 | 5.800 | 6.070 | 6.070 | 80,138 |
| 2026-01-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2 |
| 2026-01-14 | 5.600 | 5.840 | 5.600 | 5.840 | 5.840 | 15,001 |
| 2026-01-13 | 5.420 | 5.650 | 5.380 | 5.650 | 5.650 | 3,500 |
| 2026-01-12 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 912 |
| 2026-01-09 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 500 |
| 2026-01-08 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2026-01-07 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,001 |
| 2026-01-06 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 11 |
| 2026-01-05 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2026-01-02 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 201 |
| 2025-12-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-12-30 | 5.560 | 5.800 | 5.540 | 5.800 | 5.800 | 19,002 |
| 2025-12-29 | 5.940 | 6.210 | 5.540 | 5.820 | 5.820 | 47,205 |
| 2025-12-26 | 5.880 | 6.100 | 5.700 | 5.930 | 5.930 | 32,803 |
| 2025-12-24 | 5.900 | 5.900 | 5.610 | 5.610 | 5.610 | 5,002 |
| 2025-12-23 | 5.640 | 6.100 | 5.600 | 5.900 | 5.900 | 57,006 |
| 2025-12-22 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-12-19 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-12-18 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1,000 |
| 2025-12-17 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-12-16 | 5.550 | 5.550 | 5.410 | 5.410 | 5.410 | 5,050 |
| 2025-12-15 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-12-12 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 2,000 |
| 2025-12-11 | 5.380 | 5.450 | 5.380 | 5.450 | 5.450 | 20,000 |
| 2025-12-10 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1 |
| 2025-12-09 | 5.380 | 5.450 | 5.370 | 5.370 | 5.370 | 10,001 |
| 2025-12-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 5,000 |
| 2025-12-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-12-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,500 |
| 2025-12-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 300 |
| 2025-12-02 | 5.680 | 5.730 | 5.480 | 5.480 | 5.480 | 5,101 |
| 2025-12-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-11-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-11-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 131 |
| 2025-11-26 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-11-25 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-11-24 | 5.500 | 5.680 | 5.500 | 5.680 | 5.680 | 10,001 |
| 2025-11-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2025-11-20 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2025-11-19 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2025-11-18 | 5.280 | 5.280 | 5.260 | 5.260 | 5.260 | 4,000 |
| 2025-11-17 | 5.420 | 5.520 | 5.300 | 5.300 | 5.300 | 5,401 |
| 2025-11-14 | 5.320 | 5.500 | 5.150 | 5.250 | 5.250 | 83,004 |
| 2025-11-13 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-11-12 | 5.800 | 5.800 | 5.400 | 5.520 | 5.520 | 84,001 |
| 2025-11-11 | 5.800 | 5.800 | 5.520 | 5.790 | 5.790 | 1,003 |
| 2025-11-10 | 5.740 | 6.000 | 5.700 | 5.700 | 5.700 | 26,005 |
| 2025-11-07 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 1 |
| 2025-11-06 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 131 |
| 2025-11-05 | 5.560 | 5.600 | 5.420 | 5.600 | 5.600 | 33,588 |
| 2025-11-04 | 5.610 | 5.610 | 5.570 | 5.570 | 5.570 | 2 |
| 2025-11-03 | 5.400 | 5.680 | 5.400 | 5.400 | 5.400 | 2,002 |
| 2025-10-31 | 5.460 | 5.680 | 5.400 | 5.650 | 5.650 | 29,814 |
| 2025-10-30 | 5.620 | 5.890 | 5.450 | 5.680 | 5.680 | 47,022 |
| 2025-10-29 | 5.620 | 5.900 | 5.620 | 5.800 | 5.800 | 1,176 |
| 2025-10-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-10-27 | 6.150 | 6.150 | 5.620 | 5.620 | 5.620 | 51,103 |
| 2025-10-23 | 6.140 | 6.140 | 5.840 | 6.100 | 6.100 | 19,302 |
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.