UC&GN International Corp. (TPEX:3603)
Taiwan · Delayed Price · Currency is TWD 9.40
-0.01 (-0.11%)
Apr 29, 2026, 1:23 PM CST
UC&GN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.57 | 7.20 | 7.52 | 7.52 | 6.52% | 47,750 |
| 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 |
| 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 |