UC&GN International Corp. (TPEX:3603)
Taiwan · Delayed Price · Currency is TWD 8.00
0.00 (0.00%)
May 27, 2026, 2:00 PM CST
UC&GN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.25 | 8.25 | 7.85 | 8.15 | 8.15 | 1.88% | 36,315 |
| May 26, 2026 | 8.31 | 8.31 | 7.85 | 8.00 | 8.00 | 1.01% | 14,411 |
| May 25, 2026 | 8.01 | 8.31 | 7.62 | 7.92 | 7.92 | -1.12% | 52,016 |
| May 22, 2026 | 8.01 | 8.08 | 7.61 | 8.01 | 8.01 | 4.30% | 18,022 |
| May 21, 2026 | 8.15 | 8.15 | 7.50 | 7.68 | 7.68 | -4.60% | 117,953 |
| May 20, 2026 | 8.10 | 8.10 | 7.80 | 8.05 | 8.05 | -0.62% | 43,140 |
| May 19, 2026 | 8.13 | 8.40 | 7.98 | 8.10 | 8.10 | -0.37% | 18,606 |
| May 18, 2026 | 8.60 | 8.60 | 8.13 | 8.13 | 8.13 | -4.35% | 21,819 |
| May 15, 2026 | 9.20 | 9.68 | 8.40 | 8.50 | 8.50 | -11.73% | 42,831 |
| May 14, 2026 | 9.10 | 9.94 | 9.10 | 9.63 | 9.63 | 5.82% | 70,111 |
| May 13, 2026 | 8.23 | 9.14 | 8.19 | 9.10 | 9.10 | 10.57% | 41,111 |
| May 12, 2026 | 8.41 | 8.80 | 7.88 | 8.23 | 8.23 | -4.86% | 51,629 |
| May 11, 2026 | 9.00 | 9.06 | 8.41 | 8.65 | 8.65 | -7.49% | 45,140 |
| May 8, 2026 | 10.10 | 10.10 | 9.10 | 9.35 | 9.35 | -3.51% | 45,481 |
| May 7, 2026 | 10.10 | 10.20 | 9.69 | 9.69 | 9.69 | -8.15% | 11,236 |
| May 6, 2026 | 10.15 | 11.00 | 10.10 | 10.55 | 10.55 | 3.94% | 56,516 |
| May 5, 2026 | 10.00 | 10.65 | 10.00 | 10.15 | 10.15 | -0.98% | 68,603 |
| May 4, 2026 | 10.15 | 11.15 | 10.00 | 10.25 | 10.25 | 0.99% | 195,888 |
| Apr 30, 2026 | 9.47 | 10.60 | 9.47 | 10.15 | 10.15 | 11.54% | 98,470 |
| Apr 29, 2026 | 9.05 | 9.46 | 9.00 | 9.10 | 9.10 | -3.29% | 20,506 |
| Apr 28, 2026 | 8.60 | 9.50 | 8.60 | 9.41 | 9.41 | 5.14% | 75,220 |
| Apr 27, 2026 | 9.55 | 9.80 | 8.71 | 8.95 | 8.95 | -10.50% | 159,818 |
| Apr 24, 2026 | 9.98 | 10.45 | 9.89 | 10.00 | 10.00 | -3.85% | 64,043 |
| Apr 23, 2026 | 12.95 | 12.95 | 9.39 | 10.40 | 10.40 | -20.61% | 311,600 |
| Apr 22, 2026 | 13.65 | 14.55 | 12.00 | 13.10 | 13.10 | -2.24% | 430,790 |
| Apr 21, 2026 | 10.90 | 13.60 | 10.90 | 13.40 | 13.40 | 23.50% | 641,303 |
| Apr 20, 2026 | 10.25 | 10.85 | 9.46 | 10.85 | 10.85 | 10.15% | 198,832 |
| Apr 17, 2026 | 9.98 | 10.50 | 9.41 | 9.85 | 9.85 | -2.96% | 135,055 |
| Apr 16, 2026 | 11.10 | 11.60 | 9.09 | 10.15 | 10.15 | -11.35% | 534,678 |
| Apr 15, 2026 | 8.40 | 11.85 | 8.40 | 11.45 | 11.45 | 42.06% | 729,667 |
| Apr 14, 2026 | 7.63 | 8.40 | 7.60 | 8.06 | 8.06 | 7.18% | 129,541 |
| Apr 13, 2026 | 7.37 | 7.60 | 7.20 | 7.52 | 7.52 | 6.52% | 71,766 |
| Apr 10, 2026 | 6.80 | 7.19 | 6.80 | 7.06 | 7.06 | -1.26% | 35,005 |
| Apr 9, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 18,100 |
| Apr 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.19% | 20 |
| Apr 7, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | -0.74% | 26,110 |
| Apr 2, 2026 | 7.45 | 7.45 | 6.80 | 6.80 | 6.80 | -8.72% | 42,820 |
| 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 |