UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7.030 | 7.190 | 7.030 | 7.190 | 7.190 | 13,001 |
| 2025-01-22 | 7.400 | 7.400 | 7.370 | 7.400 | 7.400 | 7,101 |
| 2025-01-21 | 7.400 | 7.400 | 7.100 | 7.400 | 7.400 | 20,002 |
| 2025-01-20 | 7.470 | 7.470 | 7.060 | 7.400 | 7.400 | 6,003 |
| 2025-01-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,001 |
| 2025-01-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1 |
| 2025-01-15 | 7.400 | 7.480 | 7.030 | 7.470 | 7.470 | 59,005 |
| 2025-01-14 | 7.310 | 7.650 | 7.300 | 7.620 | 7.620 | 116,506 |
| 2025-01-13 | 7.210 | 7.540 | 7.030 | 7.310 | 7.310 | 39,003 |
| 2025-01-10 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 1,001 |
| 2025-01-09 | 6.890 | 7.210 | 6.890 | 7.200 | 7.200 | 2,102 |
| 2025-01-08 | 7.070 | 7.200 | 6.870 | 7.200 | 7.200 | 54,103 |
| 2025-01-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2025-01-06 | 7.030 | 7.310 | 7.030 | 7.310 | 7.310 | 11,001 |
| 2025-01-03 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 0 |
| 2025-01-02 | 7.030 | 7.310 | 7.030 | 7.310 | 7.310 | 1,003 |
| 2024-12-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2024-12-30 | 7.260 | 7.390 | 7.000 | 7.030 | 7.030 | 6,713 |
| 2024-12-27 | 7.310 | 7.310 | 6.990 | 7.300 | 7.300 | 3,103 |
| 2024-12-26 | 6.970 | 7.330 | 6.970 | 7.330 | 7.330 | 12,014 |
| 2024-12-25 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 1 |
| 2024-12-24 | 6.800 | 7.360 | 6.800 | 7.330 | 7.330 | 19,201 |
| 2024-12-23 | 7.160 | 7.160 | 6.800 | 7.130 | 7.130 | 24,107 |
| 2024-12-20 | 6.850 | 7.200 | 6.850 | 7.190 | 7.190 | 22,003 |
| 2024-12-19 | 6.870 | 7.200 | 6.870 | 7.200 | 7.200 | 413 |
| 2024-12-18 | 7.330 | 7.330 | 6.970 | 7.190 | 7.190 | 27,074 |
| 2024-12-17 | 6.900 | 7.330 | 6.650 | 7.330 | 7.330 | 12,105 |
| 2024-12-16 | 6.930 | 7.190 | 6.930 | 7.190 | 7.190 | 1,257 |
| 2024-12-13 | 7.080 | 7.280 | 6.780 | 7.270 | 7.270 | 27,203 |
| 2024-12-12 | 7.260 | 7.270 | 6.980 | 7.270 | 7.270 | 6,629 |
| 2024-12-11 | 6.960 | 7.300 | 6.950 | 7.260 | 7.260 | 26,203 |
| 2024-12-10 | 7.100 | 7.300 | 7.100 | 7.300 | 7.300 | 101 |
| 2024-12-09 | 7.350 | 7.350 | 6.980 | 7.300 | 7.300 | 40,504 |
| 2024-12-06 | 7.350 | 7.380 | 7.070 | 7.350 | 7.350 | 21,202 |
| 2024-12-05 | 7.090 | 7.370 | 7.090 | 7.360 | 7.360 | 10,104 |
| 2024-12-04 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1 |
| 2024-12-03 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2024-12-02 | 7.380 | 7.460 | 7.100 | 7.380 | 7.380 | 45,005 |
| 2024-11-29 | 7.470 | 7.470 | 7.110 | 7.460 | 7.460 | 2,178 |
| 2024-11-28 | 7.130 | 7.470 | 7.110 | 7.470 | 7.470 | 12,303 |
| 2024-11-27 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 1 |
| 2024-11-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1 |
| 2024-11-25 | 7.370 | 7.400 | 7.100 | 7.400 | 7.400 | 13,003 |
| 2024-11-22 | 7.370 | 7.370 | 7.030 | 7.370 | 7.370 | 1,002 |
| 2024-11-21 | 7.370 | 7.450 | 7.130 | 7.360 | 7.360 | 25,303 |
| 2024-11-20 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2024-11-19 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1 |
| 2024-11-18 | 7.370 | 7.370 | 7.110 | 7.370 | 7.370 | 3,002 |
| 2024-11-15 | 7.050 | 7.370 | 7.050 | 7.370 | 7.370 | 10,004 |
| 2024-11-14 | 7.050 | 7.370 | 7.050 | 7.370 | 7.370 | 1,004 |
| 2024-11-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-11-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1 |
| 2024-11-11 | 7.030 | 7.290 | 7.030 | 7.290 | 7.290 | 12,002 |
| 2024-11-08 | 7.300 | 7.300 | 7.030 | 7.290 | 7.290 | 9,001 |
| 2024-11-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2024-11-05 | 7.330 | 7.330 | 7.030 | 7.330 | 7.330 | 2,002 |
| 2024-11-04 | 7.130 | 7.400 | 7.120 | 7.400 | 7.400 | 30,101 |
| 2024-11-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 |
| 2024-10-30 | 7.130 | 7.430 | 7.130 | 7.430 | 7.430 | 8,001 |
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.