UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 6.200 | 6.650 | 6.200 | 6.650 | 6.650 | 22,002 |
| 2025-04-29 | 6.500 | 6.500 | 6.190 | 6.190 | 6.190 | 9,859 |
| 2025-04-28 | 6.400 | 6.730 | 6.210 | 6.210 | 6.210 | 31,255 |
| 2025-04-25 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 11,158 |
| 2025-04-24 | 7.010 | 7.010 | 6.460 | 6.730 | 6.730 | 92,000 |
| 2025-04-23 | 6.800 | 7.010 | 6.790 | 7.010 | 7.010 | 7,001 |
| 2025-04-22 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 14,960 |
| 2025-04-21 | 6.700 | 7.040 | 6.690 | 6.900 | 6.900 | 41,122 |
| 2025-04-18 | 7.030 | 7.030 | 6.760 | 6.760 | 6.760 | 18,102 |
| 2025-04-17 | 7.040 | 7.040 | 6.750 | 7.000 | 7.000 | 5,152 |
| 2025-04-16 | 6.750 | 7.040 | 6.720 | 6.720 | 6.720 | 10,102 |
| 2025-04-15 | 6.470 | 7.050 | 6.470 | 7.050 | 7.050 | 12,001 |
| 2025-04-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-04-11 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 7,000 |
| 2025-04-10 | 6.630 | 6.940 | 6.460 | 6.790 | 6.790 | 44,054 |
| 2025-04-09 | 6.610 | 6.730 | 6.070 | 6.300 | 6.300 | 91,600 |
| 2025-04-08 | 6.930 | 6.940 | 6.670 | 6.920 | 6.920 | 12,003 |
| 2025-04-07 | 6.650 | 6.940 | 6.610 | 6.940 | 6.940 | 25,003 |
| 2025-04-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1 |
| 2025-04-01 | 7.260 | 7.260 | 6.920 | 7.260 | 7.260 | 1,004 |
| 2025-03-31 | 6.940 | 7.260 | 6.930 | 7.260 | 7.260 | 25,001 |
| 2025-03-28 | 7.290 | 7.290 | 6.950 | 7.290 | 7.290 | 13,004 |
| 2025-03-27 | 7.300 | 7.300 | 6.950 | 7.290 | 7.290 | 55,002 |
| 2025-03-26 | 6.950 | 7.300 | 6.950 | 7.300 | 7.300 | 19,503 |
| 2025-03-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2025-03-24 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 10,142 |
| 2025-03-21 | 7.300 | 7.300 | 7.000 | 7.300 | 7.300 | 2,002 |
| 2025-03-20 | 6.950 | 7.300 | 6.950 | 7.300 | 7.300 | 1,002 |
| 2025-03-19 | 7.300 | 7.300 | 7.000 | 7.300 | 7.300 | 4,003 |
| 2025-03-18 | 7.160 | 7.300 | 7.000 | 7.300 | 7.300 | 26,002 |
| 2025-03-17 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 828 |
| 2025-03-14 | 7.160 | 7.520 | 7.160 | 7.520 | 7.520 | 1,001 |
| 2025-03-13 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1,501 |
| 2025-03-12 | 7.170 | 7.520 | 7.170 | 7.520 | 7.520 | 3,153 |
| 2025-03-11 | 7.520 | 7.520 | 7.340 | 7.520 | 7.520 | 11,001 |
| 2025-03-10 | 7.350 | 7.520 | 7.160 | 7.510 | 7.510 | 49,938 |
| 2025-03-07 | 7.060 | 7.220 | 7.060 | 7.220 | 7.220 | 5,001 |
| 2025-03-06 | 7.120 | 7.300 | 7.120 | 7.250 | 7.250 | 3,017 |
| 2025-03-05 | 7.170 | 7.350 | 7.140 | 7.350 | 7.350 | 21,002 |
| 2025-03-04 | 6.980 | 7.240 | 6.980 | 7.240 | 7.240 | 27,002 |
| 2025-03-03 | 7.330 | 7.330 | 6.980 | 7.290 | 7.290 | 71,002 |
| 2025-02-27 | 7.100 | 7.450 | 7.100 | 7.450 | 7.450 | 62,003 |
| 2025-02-26 | 7.270 | 7.450 | 7.200 | 7.400 | 7.400 | 80,011 |
| 2025-02-25 | 7.360 | 7.360 | 7.030 | 7.300 | 7.300 | 35,028 |
| 2025-02-24 | 7.420 | 7.420 | 7.070 | 7.300 | 7.300 | 126,403 |
| 2025-02-21 | 7.420 | 7.440 | 7.390 | 7.440 | 7.440 | 50,001 |
| 2025-02-20 | 7.330 | 7.680 | 7.290 | 7.550 | 7.550 | 113,055 |
| 2025-02-19 | 7.120 | 7.300 | 7.000 | 7.200 | 7.200 | 507,059 |
| 2025-02-18 | 7.110 | 7.120 | 6.970 | 7.120 | 7.120 | 23,503 |
| 2025-02-17 | 6.980 | 7.230 | 6.960 | 7.000 | 7.000 | 150,695 |
| 2025-02-14 | 7.100 | 7.400 | 7.020 | 7.350 | 7.350 | 29,105 |
| 2025-02-13 | 7.650 | 7.650 | 6.930 | 7.230 | 7.230 | 23,002 |
| 2025-02-12 | 7.670 | 7.670 | 7.330 | 7.670 | 7.670 | 5,175 |
| 2025-02-11 | 7.410 | 7.670 | 7.060 | 7.600 | 7.600 | 105,007 |
| 2025-02-10 | 7.400 | 7.700 | 7.400 | 7.400 | 7.400 | 16,615 |
| 2025-02-07 | 7.600 | 7.890 | 7.110 | 7.720 | 7.720 | 84,512 |
| 2025-02-06 | 7.000 | 8.010 | 7.000 | 7.990 | 7.990 | 187,710 |
| 2025-02-05 | 7.260 | 7.330 | 7.100 | 7.330 | 7.330 | 9,103 |
| 2025-02-04 | 7.210 | 7.210 | 6.970 | 7.210 | 7.210 | 16,003 |
| 2025-02-03 | 7.030 | 7.190 | 7.030 | 7.190 | 7.190 | 13,001 |
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.