UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-10-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,045 |
| 2024-10-25 | 7.120 | 7.400 | 7.100 | 7.400 | 7.400 | 2,347 |
| 2024-10-24 | 7.110 | 7.440 | 7.110 | 7.440 | 7.440 | 1,001 |
| 2024-10-23 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2024-10-22 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 1,503 |
| 2024-10-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1 |
| 2024-10-18 | 7.110 | 7.460 | 7.110 | 7.460 | 7.460 | 13,002 |
| 2024-10-17 | 7.460 | 7.460 | 7.400 | 7.400 | 7.400 | 101 |
| 2024-10-16 | 7.100 | 7.270 | 7.100 | 7.270 | 7.270 | 15,103 |
| 2024-10-15 | 7.240 | 7.400 | 7.190 | 7.400 | 7.400 | 4,003 |
| 2024-10-14 | 7.470 | 7.490 | 7.270 | 7.440 | 7.440 | 15,700 |
| 2024-10-11 | 7.530 | 7.530 | 7.050 | 7.310 | 7.310 | 20,852 |
| 2024-10-09 | 7.570 | 7.570 | 7.260 | 7.570 | 7.570 | 431 |
| 2024-10-08 | 7.290 | 7.570 | 7.290 | 7.570 | 7.570 | 1,001 |
| 2024-10-07 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2024-10-04 | 7.600 | 7.600 | 7.570 | 7.570 | 7.570 | 1,001 |
| 2024-10-01 | 7.160 | 7.520 | 7.160 | 7.520 | 7.520 | 10,001 |
| 2024-09-30 | 7.600 | 7.600 | 7.230 | 7.520 | 7.520 | 11,002 |
| 2024-09-27 | 7.670 | 7.670 | 7.300 | 7.620 | 7.620 | 2,002 |
| 2024-09-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,001 |
| 2024-09-25 | 7.320 | 7.600 | 7.320 | 7.600 | 7.600 | 106 |
| 2024-09-24 | 7.740 | 7.740 | 7.400 | 7.740 | 7.740 | 5,002 |
| 2024-09-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1 |
| 2024-09-20 | 7.790 | 7.790 | 7.410 | 7.780 | 7.780 | 11,453 |
| 2024-09-19 | 7.080 | 8.100 | 7.080 | 7.740 | 7.740 | 45,103 |
| 2024-09-18 | 7.770 | 7.770 | 7.080 | 7.440 | 7.440 | 78,155 |
| 2024-09-16 | 7.800 | 7.800 | 7.410 | 7.770 | 7.770 | 3,002 |
| 2024-09-13 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 1 |
| 2024-09-12 | 7.620 | 7.670 | 7.220 | 7.670 | 7.670 | 59,006 |
| 2024-09-11 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 1 |
| 2024-09-10 | 7.600 | 7.600 | 7.590 | 7.590 | 7.590 | 1,001 |
| 2024-09-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1 |
| 2024-09-06 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2024-09-05 | 7.100 | 7.420 | 7.100 | 7.420 | 7.420 | 501 |
| 2024-09-04 | 7.280 | 7.280 | 7.200 | 7.280 | 7.280 | 5,300 |
| 2024-09-03 | 7.480 | 7.480 | 7.100 | 7.100 | 7.100 | 15,090 |
| 2024-09-02 | 7.400 | 7.480 | 7.130 | 7.480 | 7.480 | 2,001 |
| 2024-08-30 | 7.450 | 7.460 | 7.120 | 7.450 | 7.450 | 20,810 |
| 2024-08-29 | 7.100 | 7.450 | 7.100 | 7.450 | 7.450 | 301 |
| 2024-08-28 | 7.110 | 7.400 | 7.110 | 7.400 | 7.400 | 70 |
| 2024-08-27 | 7.120 | 7.350 | 7.080 | 7.230 | 7.230 | 21,422 |
| 2024-08-26 | 7.470 | 7.470 | 7.270 | 7.270 | 7.270 | 15,220 |
| 2024-08-23 | 7.220 | 7.320 | 7.200 | 7.320 | 7.320 | 17,101 |
| 2024-08-22 | 7.390 | 7.390 | 7.050 | 7.290 | 7.290 | 12,204 |
| 2024-08-21 | 7.330 | 7.340 | 7.010 | 7.250 | 7.250 | 143,308 |
| 2024-08-20 | 7.330 | 7.330 | 7.120 | 7.330 | 7.330 | 29,503 |
| 2024-08-19 | 7.320 | 7.320 | 7.200 | 7.270 | 7.270 | 10,001 |
| 2024-08-16 | 7.220 | 7.400 | 7.200 | 7.390 | 7.390 | 8,500 |
| 2024-08-15 | 7.550 | 7.550 | 7.160 | 7.160 | 7.160 | 21,136 |
| 2024-08-14 | 7.200 | 7.560 | 7.200 | 7.560 | 7.560 | 3,101 |
| 2024-08-13 | 7.600 | 7.600 | 7.260 | 7.260 | 7.260 | 4,300 |
| 2024-08-12 | 7.600 | 7.600 | 7.220 | 7.600 | 7.600 | 6,363 |
| 2024-08-09 | 7.360 | 7.630 | 7.220 | 7.360 | 7.360 | 54,120 |
| 2024-08-08 | 7.270 | 7.600 | 7.220 | 7.260 | 7.260 | 16,134 |
| 2024-08-07 | 7.360 | 7.770 | 7.360 | 7.770 | 7.770 | 28,130 |
| 2024-08-06 | 7.280 | 7.300 | 7.200 | 7.300 | 7.300 | 41,001 |
| 2024-08-05 | 7.350 | 7.600 | 6.940 | 7.280 | 7.280 | 44,819 |
| 2024-08-02 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 150 |
| 2024-08-01 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
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.