United Cable Industries Company PLC (ASE:UCIC)
0.8900
+0.0200 (2.30%)
At close: Aug 28, 2025
ASE:UCIC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 2.30% | 70,576 |
Aug 27, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 67,415 |
Aug 26, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 51,171 |
Aug 25, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 54,477 |
Aug 24, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 34,461 |
Aug 21, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 125,045 |
Aug 20, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 47,234 |
Aug 19, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 1.14% | 46,264 |
Aug 18, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 20,853 |
Aug 17, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 99,021 |
Aug 14, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 56,216 |
Aug 13, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 40,995 |
Aug 12, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 79,959 |
Aug 11, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 135,984 |
Aug 10, 2025 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 2.27% | 296,464 |
Aug 7, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | - | 143,572 |
Aug 6, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 53,513 |
Aug 5, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 52,088 |
Aug 4, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | - | 217,677 |
Aug 3, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 91,346 |
Jul 31, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 89,220 |
Jul 30, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 207,588 |
Jul 29, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 254,024 |
Jul 28, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 66,140 |
Jul 27, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 38,608 |
Jul 24, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -4.30% | 186,908 |
Jul 23, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 466,009 |
Jul 22, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 52,225 |
Jul 21, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 43,307 |
Jul 20, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 11,015 |
Jul 17, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 211,276 |
Jul 16, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 29,619 |
Jul 15, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 1.12% | 184,408 |
Jul 14, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 412,296 |
Jul 13, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 58,275 |
Jul 10, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | - | 65,433 |
Jul 9, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 41,258 |
Jul 8, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | - | 63,476 |
Jul 7, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -2.17% | 26,983 |
Jul 6, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 137,329 |
Jul 3, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 53,099 |
Jul 2, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 114,315 |
Jul 1, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 3.33% | 169,952 |
Jun 30, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 105,874 |
Jun 29, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.20% | 102,628 |
Jun 25, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | - | 124,225 |
Jun 24, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 205,758 |
Jun 23, 2025 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 2.27% | 100,249 |
Jun 22, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | - | 45,414 |
Jun 19, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -4.35% | 119,529 |