UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.600 | 6.600 | 6.270 | 6.270 | 6.270 | 6,001 |
| 2025-07-24 | 6.400 | 6.630 | 6.380 | 6.550 | 6.550 | 40,001 |
| 2025-07-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2025-07-22 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 1,001 |
| 2025-07-21 | 6.310 | 6.410 | 6.310 | 6.410 | 6.410 | 2,002 |
| 2025-07-18 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 1 |
| 2025-07-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2025-07-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2025-07-15 | 6.150 | 6.400 | 6.140 | 6.400 | 6.400 | 7,101 |
| 2025-07-14 | 6.400 | 6.700 | 6.130 | 6.130 | 6.130 | 25,935 |
| 2025-07-11 | 6.720 | 6.720 | 6.400 | 6.720 | 6.720 | 3,003 |
| 2025-07-10 | 6.400 | 6.720 | 6.400 | 6.400 | 6.400 | 502 |
| 2025-07-09 | 6.700 | 6.700 | 6.640 | 6.640 | 6.640 | 7,001 |
| 2025-07-08 | 6.400 | 6.720 | 6.400 | 6.720 | 6.720 | 1,001 |
| 2025-07-07 | 6.720 | 6.720 | 6.680 | 6.680 | 6.680 | 10,000 |
| 2025-07-04 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2025-07-03 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 101 |
| 2025-07-02 | 6.720 | 6.720 | 6.400 | 6.720 | 6.720 | 1,002 |
| 2025-07-01 | 6.180 | 6.730 | 6.180 | 6.700 | 6.700 | 20,104 |
| 2025-06-30 | 6.460 | 6.460 | 6.400 | 6.400 | 6.400 | 1,001 |
| 2025-06-27 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2025-06-26 | 6.460 | 6.470 | 6.190 | 6.470 | 6.470 | 10,002 |
| 2025-06-25 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2025-06-24 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 1 |
| 2025-06-23 | 6.180 | 6.460 | 6.180 | 6.460 | 6.460 | 795 |
| 2025-06-20 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1 |
| 2025-06-19 | 6.170 | 6.460 | 6.170 | 6.460 | 6.460 | 101 |
| 2025-06-18 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2025-06-17 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2025-06-16 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1 |
| 2025-06-13 | 6.180 | 6.460 | 6.180 | 6.460 | 6.460 | 101 |
| 2025-06-12 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1 |
| 2025-06-11 | 6.200 | 6.460 | 6.200 | 6.460 | 6.460 | 1,003 |
| 2025-06-10 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 3,001 |
| 2025-06-09 | 6.220 | 6.510 | 6.220 | 6.490 | 6.490 | 58,118 |
| 2025-06-06 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 2,000 |
| 2025-06-05 | 6.510 | 6.510 | 6.230 | 6.230 | 6.230 | 20,002 |
| 2025-06-04 | 6.300 | 6.520 | 6.300 | 6.520 | 6.520 | 14,002 |
| 2025-06-03 | 6.300 | 6.300 | 5.990 | 6.000 | 6.000 | 1,004 |
| 2025-06-02 | 6.250 | 6.290 | 5.990 | 5.990 | 5.990 | 7,011 |
| 2025-05-29 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 5,000 |
| 2025-05-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2025-05-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 5,000 |
| 2025-05-26 | 6.460 | 6.460 | 6.150 | 6.150 | 6.150 | 2 |
| 2025-05-23 | 6.240 | 6.420 | 6.180 | 6.420 | 6.420 | 15,001 |
| 2025-05-22 | 6.000 | 6.240 | 6.000 | 6.210 | 6.210 | 15,011 |
| 2025-05-21 | 6.010 | 6.240 | 6.010 | 6.050 | 6.050 | 20,902 |
| 2025-05-20 | 6.170 | 6.470 | 5.950 | 6.250 | 6.250 | 85,988 |
| 2025-05-19 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2025-05-16 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 1 |
| 2025-05-15 | 6.350 | 6.500 | 6.200 | 6.200 | 6.200 | 7,194 |
| 2025-05-14 | 6.650 | 6.650 | 6.180 | 6.500 | 6.500 | 15,503 |
| 2025-05-13 | 6.730 | 6.730 | 6.460 | 6.650 | 6.650 | 14,003 |
| 2025-05-12 | 6.110 | 6.690 | 6.110 | 6.500 | 6.500 | 27,101 |
| 2025-05-09 | 6.420 | 6.420 | 6.110 | 6.120 | 6.120 | 19,628 |
| 2025-05-08 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 1 |
| 2025-05-07 | 6.200 | 6.400 | 6.100 | 6.400 | 6.400 | 61,105 |
| 2025-05-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2025-05-05 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 1 |
| 2025-05-02 | 6.510 | 6.510 | 6.490 | 6.510 | 6.510 | 12,000 |
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.