UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.150 | 6.150 | 6.090 | 6.140 | 6.140 | 11,904 |
| 2025-10-21 | 5.650 | 5.890 | 5.650 | 5.890 | 5.890 | 5,001 |
| 2025-10-20 | 5.650 | 5.880 | 5.650 | 5.880 | 5.880 | 3,100 |
| 2025-10-17 | 5.610 | 5.890 | 5.610 | 5.890 | 5.890 | 13,001 |
| 2025-10-16 | 5.610 | 6.000 | 5.500 | 5.700 | 5.700 | 32,003 |
| 2025-10-15 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 131 |
| 2025-10-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10,000 |
| 2025-10-13 | 5.800 | 5.890 | 5.700 | 5.890 | 5.890 | 49,100 |
| 2025-10-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-10-08 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 10,010 |
| 2025-10-07 | 5.800 | 5.900 | 5.610 | 5.610 | 5.610 | 32,700 |
| 2025-10-03 | 5.800 | 6.000 | 5.800 | 5.800 | 5.800 | 1,226 |
| 2025-10-02 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 17,002 |
| 2025-10-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-09-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-09-26 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 15,000 |
| 2025-09-25 | 6.200 | 6.210 | 5.710 | 5.710 | 5.710 | 44,374 |
| 2025-09-24 | 5.810 | 6.210 | 5.700 | 6.210 | 6.210 | 23,002 |
| 2025-09-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 100 |
| 2025-09-22 | 6.000 | 6.050 | 5.900 | 5.900 | 5.900 | 15,751 |
| 2025-09-19 | 6.110 | 6.250 | 6.000 | 6.000 | 6.000 | 29,001 |
| 2025-09-18 | 6.000 | 6.150 | 5.890 | 6.150 | 6.150 | 9,001 |
| 2025-09-17 | 6.100 | 6.420 | 6.000 | 6.000 | 6.000 | 10,015 |
| 2025-09-16 | 6.000 | 6.410 | 6.000 | 6.410 | 6.410 | 12,004 |
| 2025-09-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,001 |
| 2025-09-12 | 6.500 | 6.500 | 5.990 | 6.190 | 6.190 | 71,306 |
| 2025-09-11 | 6.400 | 6.630 | 6.080 | 6.310 | 6.310 | 97,313 |
| 2025-09-10 | 5.710 | 6.830 | 5.520 | 6.650 | 6.650 | 338,200 |
| 2025-09-09 | 6.050 | 6.050 | 5.710 | 5.850 | 5.850 | 75,272 |
| 2025-09-08 | 5.850 | 6.100 | 5.800 | 6.040 | 6.040 | 82,053 |
| 2025-09-05 | 6.300 | 6.300 | 6.000 | 6.300 | 6.300 | 14,501 |
| 2025-09-04 | 6.350 | 6.350 | 6.000 | 6.300 | 6.300 | 36,003 |
| 2025-09-03 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 3,000 |
| 2025-09-02 | 6.340 | 6.340 | 6.040 | 6.340 | 6.340 | 3,012 |
| 2025-09-01 | 6.040 | 6.350 | 6.040 | 6.270 | 6.270 | 42,200 |
| 2025-08-29 | 6.350 | 6.350 | 6.050 | 6.300 | 6.300 | 100,004 |
| 2025-08-28 | 6.090 | 6.340 | 6.040 | 6.340 | 6.340 | 25,002 |
| 2025-08-27 | 6.410 | 6.410 | 6.100 | 6.410 | 6.410 | 2,043 |
| 2025-08-26 | 6.420 | 6.420 | 6.110 | 6.110 | 6.110 | 12,005 |
| 2025-08-25 | 6.570 | 6.630 | 6.080 | 6.250 | 6.250 | 54,104 |
| 2025-08-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-08-21 | 6.150 | 6.730 | 6.090 | 6.550 | 6.550 | 180,006 |
| 2025-08-20 | 6.400 | 6.420 | 5.880 | 6.150 | 6.150 | 70,165 |
| 2025-08-19 | 6.310 | 6.420 | 6.250 | 6.420 | 6.420 | 20,004 |
| 2025-08-18 | 6.000 | 6.310 | 6.000 | 6.310 | 6.310 | 16,003 |
| 2025-08-15 | 5.940 | 6.200 | 5.940 | 6.200 | 6.200 | 37,105 |
| 2025-08-14 | 6.150 | 6.250 | 6.110 | 6.250 | 6.250 | 16,001 |
| 2025-08-13 | 6.180 | 6.330 | 6.180 | 6.330 | 6.330 | 5,001 |
| 2025-08-12 | 6.090 | 6.390 | 6.080 | 6.180 | 6.180 | 37,003 |
| 2025-08-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2025-08-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 |
| 2025-08-07 | 6.220 | 6.400 | 6.150 | 6.400 | 6.400 | 7,435 |
| 2025-08-06 | 6.230 | 6.530 | 6.230 | 6.530 | 6.530 | 4,001 |
| 2025-08-05 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2025-08-04 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 500 |
| 2025-08-01 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-31 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-30 | 6.490 | 6.520 | 6.490 | 6.520 | 6.520 | 5,515 |
| 2025-07-29 | 6.240 | 6.540 | 6.240 | 6.500 | 6.500 | 11,001 |
| 2025-07-28 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 1,000 |
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.