ASE:UCIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	1.03	1.06	1.02	1.05	1.05	2.94%	1,952,804
Oct 29, 2025	1.01	1.02	1.01	1.02	1.02	2.00%	314,506
Oct 28, 2025	1.00	1.04	1.00	1.00	1.00	-	1,538,667
Oct 27, 2025	1.02	1.03	0.99	1.00	1.00	-2.91%	403,561
Oct 26, 2025	1.05	1.06	1.02	1.03	1.03	-0.96%	977,478
Oct 23, 2025	1.00	1.05	1.00	1.04	1.04	4.00%	1,431,086
Oct 22, 2025	1.02	1.02	0.99	1.00	1.00	-	1,263,921
Oct 21, 2025	0.96	1.00	0.96	1.00	1.00	4.17%	2,394,710
Oct 20, 2025	0.95	0.96	0.94	0.96	0.96	1.05%	379,898
Oct 19, 2025	0.94	0.96	0.94	0.95	0.95	1.06%	297,624
Oct 16, 2025	0.92	0.94	0.91	0.94	0.94	2.17%	199,193
Oct 15, 2025	0.93	0.94	0.91	0.92	0.92	-2.13%	350,387
Oct 14, 2025	0.94	0.95	0.92	0.94	0.94	-1.05%	320,191
Oct 13, 2025	0.95	0.95	0.93	0.95	0.95	-	754,795
Oct 12, 2025	0.97	0.97	0.94	0.95	0.95	-3.06%	613,703
Oct 9, 2025	0.96	0.98	0.95	0.98	0.98	3.16%	638,450
Oct 8, 2025	0.91	0.95	0.91	0.95	0.95	4.40%	972,063
Oct 7, 2025	0.91	0.92	0.90	0.91	0.91	-1.09%	293,523
Oct 6, 2025	0.93	0.94	0.91	0.92	0.92	-	476,748
Oct 5, 2025	0.89	0.92	0.89	0.92	0.92	4.55%	798,706
Oct 2, 2025	0.91	0.92	0.88	0.88	0.88	-1.12%	506,471
Oct 1, 2025	0.86	0.89	0.86	0.89	0.89	4.71%	537,440
Sep 30, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	106,280
Sep 29, 2025	0.87	0.88	0.87	0.87	0.87	-1.14%	121,279
Sep 28, 2025	0.87	0.88	0.86	0.88	0.88	-	20,332
Sep 25, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	20,535
Sep 24, 2025	0.86	0.88	0.86	0.86	0.86	-2.27%	10,222
Sep 23, 2025	0.88	0.88	0.85	0.88	0.88	-	55,160
Sep 22, 2025	0.87	0.88	0.86	0.88	0.88	-	75,472
Sep 21, 2025	0.87	0.88	0.86	0.88	0.88	-	15,883
Sep 18, 2025	0.87	0.88	0.85	0.88	0.88	1.15%	59,715
Sep 17, 2025	0.86	0.88	0.86	0.87	0.87	-	29,547
Sep 16, 2025	0.87	0.88	0.86	0.87	0.87	-	24,564
Sep 15, 2025	0.86	0.88	0.86	0.87	0.87	-	62,651
Sep 14, 2025	0.87	0.87	0.85	0.87	0.87	-	99,224
Sep 11, 2025	0.87	0.87	0.86	0.87	0.87	-	69,548
Sep 10, 2025	0.87	0.88	0.86	0.87	0.87	-2.25%	46,592
Sep 9, 2025	0.88	0.89	0.86	0.89	0.89	1.14%	259,077
Sep 8, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	62,456
Sep 7, 2025	0.89	0.91	0.89	0.90	0.90	-	55,132
Sep 3, 2025	0.92	0.92	0.89	0.90	0.90	-1.10%	75,967
Sep 2, 2025	0.91	0.92	0.90	0.91	0.91	-1.09%	51,451
Sep 1, 2025	0.92	0.92	0.90	0.92	0.92	-	30,412
Aug 31, 2025	0.87	0.92	0.87	0.92	0.92	3.37%	392,110
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