UC&GN International Corp. (TPEX:3603)
Taiwan · Delayed Price · Currency is TWD 6.42
+0.04 (0.63%)
Sep 8, 2026, 1:29 PM CST
UC&GN International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 6.39 | 6.42 | 6.38 | 6.38 | 6.38 | 3.24% | 19,000 |
| Sep 3, 2026 | 6.20 | 6.20 | 6.15 | 6.18 | 6.18 | 0.32% | 2,040 |
| Sep 2, 2026 | 6.16 | 6.19 | 6.16 | 6.16 | 6.16 | - | 22,000 |
| Sep 1, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.38% | 1,000 |
| Aug 31, 2026 | 6.84 | 6.84 | 6.21 | 6.31 | 6.31 | -7.75% | 61,600 |
| Aug 28, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.32% | 10 |
| Aug 27, 2026 | 6.32 | 6.62 | 6.30 | 6.62 | 6.62 | 4.75% | 47,000 |
| Aug 26, 2026 | 6.35 | 6.35 | 5.90 | 6.32 | 6.32 | -2.02% | 48,503 |
| Aug 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% | 4,001 |
| Aug 24, 2026 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | -0.77% | 12,000 |
| Aug 21, 2026 | 6.49 | 6.51 | 6.21 | 6.49 | 6.49 | -2.41% | 31,000 |
| Aug 20, 2026 | 6.56 | 6.65 | 6.49 | 6.65 | 6.65 | 1.37% | 25,000 |
| Aug 19, 2026 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | -3.53% | 5,030 |
| Aug 18, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 3.98% | 2,000 |
| Aug 17, 2026 | 6.55 | 6.60 | 6.54 | 6.54 | 6.54 | -1.21% | 26,000 |
| Aug 14, 2026 | 6.58 | 6.62 | 6.58 | 6.62 | 6.62 | 0.15% | 20,000 |
| Aug 13, 2026 | 6.51 | 6.61 | 6.45 | 6.61 | 6.61 | -1.34% | 19,000 |
| Aug 12, 2026 | 6.93 | 6.93 | 6.60 | 6.70 | 6.70 | -3.32% | 6,010 |
| Aug 11, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.91% | 10 |
| Aug 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 10,000 |
| Aug 7, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -1.01% | 13,000 |
| Aug 6, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% | 10 |
| Aug 5, 2026 | 6.90 | 6.93 | 6.60 | 6.93 | 6.93 | 0.43% | 1,210 |
| Aug 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | 1,010 |
| Aug 3, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 3,000 |
| Jul 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 11,170 |
| Jul 30, 2026 | 6.60 | 6.60 | 6.31 | 6.40 | 6.40 | - | 4,000 |
| Jul 29, 2026 | 6.60 | 6.60 | 6.21 | 6.40 | 6.40 | -1.54% | 12,500 |
| Jul 28, 2026 | 6.56 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 20,500 |
| Jul 24, 2026 | 6.90 | 6.92 | 6.59 | 6.60 | 6.60 | -9.09% | 15,020 |
| Jul 22, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 4.46% | 10 |
| Jul 21, 2026 | 6.94 | 7.00 | 6.94 | 6.95 | 6.95 | -4.79% | 27,200 |
| Jul 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 10 |
| Jul 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2,000 |
| Jul 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | 3,000 |
| Jul 15, 2026 | 6.84 | 7.45 | 6.79 | 7.45 | 7.45 | 4.20% | 11,601 |
| Jul 14, 2026 | 7.36 | 7.36 | 6.85 | 7.15 | 7.15 | -6.90% | 15,456 |
| Jul 13, 2026 | 7.30 | 7.68 | 7.03 | 7.68 | 7.68 | 5.21% | 15,600 |
| Jul 9, 2026 | 7.50 | 7.50 | 7.22 | 7.30 | 7.30 | -3.05% | 19,050 |
| Jul 8, 2026 | 7.51 | 7.60 | 7.50 | 7.53 | 7.53 | -1.83% | 22,000 |
| Jul 7, 2026 | 7.78 | 7.90 | 7.56 | 7.67 | 7.67 | 3.51% | 37,760 |
| Jul 6, 2026 | 7.70 | 7.70 | 7.41 | 7.41 | 7.41 | -0.54% | 33,000 |
| Jul 3, 2026 | 7.30 | 7.60 | 7.30 | 7.45 | 7.45 | -2.61% | 46,010 |
| Jul 2, 2026 | 7.27 | 7.65 | 7.27 | 7.65 | 7.65 | 0.66% | 4,460 |
| Jul 1, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -0.39% | 11,010 |
| Jun 30, 2026 | 7.72 | 7.72 | 7.63 | 7.63 | 7.63 | -0.91% | 34,000 |
| Jun 29, 2026 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | -0.26% | 2,000 |
| Jun 26, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 5.03% | 1,000 |
| Jun 25, 2026 | 7.70 | 7.73 | 7.35 | 7.35 | 7.35 | -6.96% | 16,994 |
| Jun 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | 3,010 |