UC&GN International Corp. (TPEX:3603)
Taiwan · Delayed Price · Currency is TWD 7.20
-0.19 (-2.57%)
Apr 1, 2026, 11:52 AM CST
UC&GN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.27 | 7.51 | 7.14 | 7.45 | 7.45 | 0.81% | 37,470 |
| Mar 31, 2026 | 7.39 | 7.77 | 7.39 | 7.39 | 7.39 | -4.89% | 13,000 |
| Mar 30, 2026 | 8.00 | 8.00 | 7.60 | 7.77 | 7.77 | -4.07% | 120,935 |
| Mar 27, 2026 | 8.21 | 8.51 | 7.82 | 8.10 | 8.10 | -1.34% | 126,707 |
| Mar 26, 2026 | 8.00 | 8.21 | 7.70 | 8.21 | 8.21 | 8.03% | 146,610 |
| Mar 25, 2026 | 7.98 | 8.00 | 7.27 | 7.60 | 7.60 | -4.76% | 144,358 |
| Mar 24, 2026 | 7.46 | 8.37 | 7.46 | 7.98 | 7.98 | 6.97% | 178,260 |
| Mar 23, 2026 | 7.40 | 7.47 | 7.10 | 7.46 | 7.46 | 1.36% | 26,413 |
| Mar 20, 2026 | 7.20 | 7.36 | 7.10 | 7.36 | 7.36 | 5.14% | 78,090 |
| Mar 19, 2026 | 7.41 | 7.41 | 6.97 | 7.00 | 7.00 | -2.51% | 17,100 |
| Mar 18, 2026 | 7.36 | 7.40 | 7.01 | 7.18 | 7.18 | 2.57% | 133,000 |
| Mar 17, 2026 | 6.43 | 7.30 | 6.43 | 7.00 | 7.00 | 8.36% | 81,950 |
| Mar 16, 2026 | 6.42 | 6.63 | 6.30 | 6.46 | 6.46 | -4.01% | 52,456 |
| Mar 13, 2026 | 6.70 | 6.75 | 6.42 | 6.73 | 6.73 | 0.45% | 29,410 |
| Mar 12, 2026 | 6.75 | 6.78 | 6.70 | 6.70 | 6.70 | 0.30% | 26,249 |
| Mar 11, 2026 | 6.93 | 6.93 | 6.63 | 6.68 | 6.68 | -3.61% | 40,250 |
| Mar 10, 2026 | 6.80 | 7.00 | 6.27 | 6.93 | 6.93 | -1.00% | 76,000 |
| Mar 9, 2026 | 7.05 | 7.05 | 6.65 | 7.00 | 7.00 | -2.51% | 21,000 |
| Mar 6, 2026 | 7.20 | 7.41 | 6.85 | 7.18 | 7.18 | 4.82% | 34,080 |
| Mar 5, 2026 | 6.90 | 7.21 | 6.85 | 6.85 | 6.85 | -0.72% | 17,100 |
| Mar 4, 2026 | 7.30 | 7.30 | 6.60 | 6.90 | 6.90 | -7.51% | 38,600 |
| Mar 3, 2026 | 6.92 | 7.46 | 6.73 | 7.46 | 7.46 | 7.80% | 91,000 |
| Mar 2, 2026 | 7.18 | 7.18 | 6.70 | 6.92 | 6.92 | -5.85% | 47,120 |
| Feb 26, 2026 | 7.22 | 7.63 | 7.00 | 7.35 | 7.35 | -2.00% | 46,590 |
| Feb 25, 2026 | 8.20 | 8.20 | 7.25 | 7.50 | 7.50 | -6.83% | 224,666 |
| Feb 24, 2026 | 8.30 | 8.51 | 7.80 | 8.05 | 8.05 | -3.01% | 147,438 |
| Feb 23, 2026 | 6.25 | 8.84 | 6.25 | 8.30 | 8.30 | 38.33% | 507,022 |
| Feb 11, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 2,000 |
| Feb 10, 2026 | 6.09 | 6.10 | 5.80 | 6.05 | 6.05 | -0.66% | 51,001 |
| Feb 9, 2026 | 6.13 | 6.13 | 6.08 | 6.09 | 6.09 | -0.65% | 18,000 |
| Feb 6, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 10 |
| Feb 5, 2026 | 6.55 | 6.55 | 6.13 | 6.13 | 6.13 | -2.70% | 11,700 |
| Feb 4, 2026 | 6.60 | 6.63 | 6.25 | 6.30 | 6.30 | -4.55% | 29,275 |
| Feb 3, 2026 | 6.60 | 6.84 | 6.28 | 6.60 | 6.60 | 0.76% | 55,110 |
| Feb 2, 2026 | 6.55 | 6.55 | 6.24 | 6.55 | 6.55 | -0.76% | 53,219 |
| Jan 30, 2026 | 6.90 | 7.25 | 6.55 | 6.60 | 6.60 | -8.97% | 36,901 |
| Jan 29, 2026 | 7.00 | 7.41 | 6.90 | 7.25 | 7.25 | 5.99% | 97,504 |
| Jan 28, 2026 | 6.89 | 6.94 | 6.60 | 6.84 | 6.84 | -1.44% | 42,401 |
| Jan 27, 2026 | 8.35 | 9.01 | 6.70 | 6.94 | 6.94 | -19.58% | 348,660 |
| Jan 26, 2026 | 6.15 | 8.63 | 6.10 | 8.63 | 8.63 | 43.83% | 550,333 |
| Jan 23, 2026 | 6.14 | 6.20 | 5.89 | 6.00 | 6.00 | -6.83% | 19,202 |
| Jan 22, 2026 | 6.25 | 6.63 | 6.14 | 6.44 | 6.44 | 8.24% | 137,127 |
| Jan 21, 2026 | 6.21 | 6.31 | 5.95 | 5.95 | 5.95 | -4.19% | 47,505 |
| Jan 20, 2026 | 6.21 | 6.36 | 5.70 | 6.21 | 6.21 | - | 85,456 |
| Jan 19, 2026 | 6.00 | 6.42 | 6.00 | 6.21 | 6.21 | 2.31% | 53,206 |
| Jan 16, 2026 | 5.86 | 6.31 | 5.80 | 6.07 | 6.07 | 3.76% | 80,138 |
| Jan 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% | 2 |
| Jan 14, 2026 | 5.60 | 5.84 | 5.60 | 5.84 | 5.84 | 3.36% | 15,001 |
| Jan 13, 2026 | 5.42 | 5.65 | 5.38 | 5.65 | 5.65 | -0.88% | 3,500 |
| Jan 12, 2026 | 5.43 | 5.70 | 5.43 | 5.70 | 5.70 | - | 913 |