UC&GN International Corp. (TPEX:3603)
Taiwan · Delayed Price · Currency is TWD 8.20
0.00 (0.00%)
Jun 18, 2026, 1:25 PM CST
UC&GN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |