UC&GN International Corp. (TPEX:3603)
Taiwan · Delayed Price · Currency is TWD 7.10
-0.35 (-4.70%)
Jul 16, 2026, 10:49 AM CST
UC&GN International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 7.89 | 7.89 | 7.60 | 7.89 | 7.89 | 5.20% | 3,000 |
| Jun 22, 2026 | 8.21 | 8.21 | 7.50 | 7.50 | 7.50 | -8.54% | 28,010 |
| Jun 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 10 |
| Jun 17, 2026 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 1.23% | 2,110 |
| Jun 16, 2026 | 7.90 | 8.10 | 7.60 | 8.10 | 8.10 | 1.25% | 28,000 |
| Jun 15, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | 1.27% | 11,010 |
| Jun 12, 2026 | 7.95 | 7.95 | 7.77 | 7.90 | 7.90 | -0.63% | 6,001 |
| Jun 11, 2026 | 7.57 | 7.95 | 7.57 | 7.95 | 7.95 | 0.76% | 9,210 |
| Jun 10, 2026 | 7.55 | 7.94 | 7.55 | 7.89 | 7.89 | - | 32,010 |
| Jun 8, 2026 | 8.00 | 8.00 | 7.60 | 7.89 | 7.89 | -1.99% | 20,142 |
| Jun 5, 2026 | 8.05 | 8.42 | 7.80 | 8.05 | 8.05 | 0.63% | 77,017 |
| Jun 4, 2026 | 7.70 | 8.05 | 7.32 | 8.00 | 8.00 | -0.87% | 115,100 |
| Jun 3, 2026 | 7.87 | 8.07 | 7.65 | 8.07 | 8.07 | 3.73% | 16,252 |
| Jun 2, 2026 | 7.51 | 7.90 | 7.32 | 7.78 | 7.78 | 2.37% | 93,203 |
| Jun 1, 2026 | 7.65 | 8.00 | 7.55 | 7.60 | 7.60 | -0.65% | 30,936 |
| May 29, 2026 | 7.76 | 8.15 | 7.65 | 7.65 | 7.65 | -6.13% | 26,042 |
| May 28, 2026 | 8.15 | 8.57 | 7.79 | 8.15 | 8.15 | - | 71,113 |
| 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 |