ASE:UCIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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