UC&GN International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,000 |
| 2026-10-16 | 6.250 | 6.250 | 5.940 | 6.000 | 6.000 | 6,001 |
| 2026-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2026-10-14 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1 |
| 2026-10-13 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1,000 |
| 2026-10-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1 |
| 2026-10-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-10-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 10,000 |
| 2026-10-06 | 5.960 | 6.100 | 5.960 | 6.000 | 6.000 | 17,030 |
| 2026-10-05 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1 |
| 2026-10-02 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 15,001 |
| 2026-10-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2026-09-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2026-09-29 | 6.080 | 6.170 | 6.050 | 6.150 | 6.150 | 27,011 |
| 2026-09-24 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-09-23 | 6.090 | 6.180 | 6.090 | 6.180 | 6.180 | 6,000 |
| 2026-09-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,000 |
| 2026-09-21 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2026-09-18 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2026-09-17 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2026-09-16 | 6.200 | 6.210 | 6.170 | 6.170 | 6.170 | 21,000 |
| 2026-09-15 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2026-09-14 | 6.170 | 6.480 | 6.170 | 6.480 | 6.480 | 20 |
| 2026-09-11 | 6.470 | 6.470 | 6.450 | 6.450 | 6.450 | 2,010 |
| 2026-09-10 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 1,000 |
| 2026-09-09 | 6.350 | 6.390 | 6.270 | 6.390 | 6.390 | 11,000 |
| 2026-09-08 | 6.380 | 6.420 | 6.370 | 6.420 | 6.420 | 37,000 |
| 2026-09-07 | 6.390 | 6.420 | 6.380 | 6.380 | 6.380 | 19,000 |
| 2026-09-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-09-03 | 6.200 | 6.200 | 6.150 | 6.180 | 6.180 | 2,040 |
| 2026-09-02 | 6.160 | 6.190 | 6.160 | 6.160 | 6.160 | 22,000 |
| 2026-09-01 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1,000 |
| 2026-08-31 | 6.840 | 6.840 | 6.210 | 6.310 | 6.310 | 61,600 |
| 2026-08-28 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 10 |
| 2026-08-27 | 6.320 | 6.620 | 6.300 | 6.620 | 6.620 | 47,000 |
| 2026-08-26 | 6.350 | 6.350 | 5.900 | 6.320 | 6.320 | 48,503 |
| 2026-08-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 4,001 |
| 2026-08-24 | 6.400 | 6.440 | 6.400 | 6.440 | 6.440 | 12,000 |
| 2026-08-21 | 6.490 | 6.500 | 6.210 | 6.500 | 6.500 | 16,000 |
| 2026-08-20 | 6.560 | 6.650 | 6.490 | 6.650 | 6.650 | 25,000 |
| 2026-08-19 | 6.500 | 6.560 | 6.500 | 6.560 | 6.560 | 5,030 |
| 2026-08-18 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 2,000 |
| 2026-08-17 | 6.550 | 6.600 | 6.540 | 6.540 | 6.540 | 26,000 |
| 2026-08-14 | 6.580 | 6.620 | 6.580 | 6.620 | 6.620 | 20,000 |
| 2026-08-13 | 6.510 | 6.610 | 6.450 | 6.610 | 6.610 | 19,000 |
| 2026-08-12 | 6.930 | 6.930 | 6.600 | 6.700 | 6.700 | 6,010 |
| 2026-08-11 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 10 |
| 2026-08-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 10,000 |
| 2026-08-07 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 12,000 |
| 2026-08-06 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 10 |
| 2026-08-05 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 210 |
| 2026-08-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,010 |
| 2026-08-03 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 3,000 |
| 2026-07-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 11,170 |
| 2026-07-30 | 6.600 | 6.600 | 6.310 | 6.400 | 6.400 | 4,000 |
| 2026-07-29 | 6.600 | 6.600 | 6.210 | 6.400 | 6.400 | 12,500 |
| 2026-07-28 | 6.560 | 6.800 | 6.500 | 6.500 | 6.500 | 20,500 |
| 2026-07-27 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2026-07-24 | 6.900 | 6.920 | 6.590 | 6.610 | 6.610 | 12,020 |
| 2026-07-23 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
Page 1 of 3 · 125 trading daysOlder →
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.