UC&GN International Corp.(TW:3603)
NT$5.10-0.19 (-3.59%)
TW:3603
UC&GN International Corp. historical prices
NT$5.10
At close:-0.19 (-3.59%)
UC&GN International Corp. (3603) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.44 | 5.44 | 5.10 | 5.10 | 5.10 | -3.59% | 28,895 | 2.97 |
| Nov 10, 2026 | 5.70 | 5.70 | 5.28 | 5.29 | 5.29 | -9.57% | 35,240 | 3.73 |
| Nov 09, 2026 | 6.00 | 6.00 | 5.56 | 5.56 | 5.56 | -4.96% | 32,001 | 3.54 |
| Nov 06, 2026 | 6.10 | 6.10 | 5.80 | 5.85 | 5.85 | -4.10% | 27,001 | 3.13 |
| Nov 05, 2026 | 6.10 | 6.10 | 5.80 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 6.10 | 6.10 | 5.80 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 6.10 | 6.10 | 5.80 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 1 | 0.00 |
| Oct 30, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | +3.39% | 5,001 | 0.56 |
| Oct 29, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | -4.84% | 7,000 | 0.79 |
| Oct 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | +4.20% | 1 | 0.00 |
| Oct 27, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | +0.85% | 7,000 | 0.78 |
| Oct 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | 207 | 0.02 |
| Oct 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | +3.33% | 100 | 0.01 |
| Oct 20, 2026 | 6.00 | 6.21 | 5.90 | 6.00 | 6.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 5,000 | 0.52 |
| Oct 16, 2026 | 6.25 | 6.25 | 5.94 | 6.00 | 6.00 | 0.00% | 6,001 | 0.60 |
| Oct 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.91% | 3,200 | 0.32 |
| Oct 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | +5.17% | 1 | 0.00 |
| Oct 13, 2026 | 6.31 | 6.31 | 6.00 | 6.00 | 6.00 | -4.91% | 4,000 | 0.40 |
| Oct 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | +3.44% | 1 | 0.00 |
| Oct 09, 2026 | 6.10 | 6.31 | 6.00 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6.10 | 6.31 | 6.00 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | +1.67% | 10,000 | 0.95 |
| Oct 06, 2026 | 5.96 | 6.10 | 5.96 | 6.00 | 6.00 | +0.67% | 17,030 | 1.62 |
| Oct 05, 2026 | 6.26 | 6.26 | 5.96 | 5.96 | 5.96 | -2.30% | 2,000 | 0.18 |
| Oct 02, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | -2.40% | 15,001 | 1.34 |
| Oct 01, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 1 | 0.00 |
| Sep 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +1.63% | 1 | 0.00 |
| Sep 29, 2026 | 6.08 | 6.17 | 6.05 | 6.15 | 6.15 | -0.49% | 27,011 | 2.23 |
| Sep 28, 2026 | 6.18 | 6.38 | 6.08 | 6.18 | 6.18 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.18 | 6.38 | 6.08 | 6.18 | 6.18 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6.18 | 6.38 | 6.08 | 6.18 | 6.18 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6.09 | 6.18 | 6.09 | 6.18 | 6.18 | +0.49% | 6,000 | 0.47 |
| Sep 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.54% | 3,000 | 0.23 |
| Sep 21, 2026 | 6.31 | 6.47 | 6.18 | 6.31 | 6.31 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6.31 | 6.47 | 6.18 | 6.31 | 6.31 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 6.31 | 6.42 | 6.10 | 6.31 | 6.31 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 6.20 | 6.31 | 6.17 | 6.31 | 6.31 | -2.62% | 23,000 | 1.75 |
| Sep 15, 2026 | 6.48 | 6.49 | 6.20 | 6.48 | 6.48 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 6.17 | 6.48 | 6.17 | 6.48 | 6.48 | +0.47% | 20 | 0.00 |
| Sep 11, 2026 | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | +0.94% | 2,010 | 0.15 |
| Sep 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.00% | 1,000 | 0.07 |
| Sep 09, 2026 | 6.35 | 6.39 | 6.27 | 6.39 | 6.39 | -0.47% | 11,000 | 0.80 |
| Sep 08, 2026 | 6.38 | 6.42 | 6.37 | 6.42 | 6.42 | +0.63% | 37,000 | 2.79 |
| Sep 07, 2026 | 6.39 | 6.42 | 6.38 | 6.38 | 6.38 | +3.24% | 19,000 | 1.41 |
| Sep 04, 2026 | 6.18 | 6.39 | 6.10 | 6.18 | 6.18 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 6.20 | 6.20 | 6.15 | 6.18 | 6.18 | +0.32% | 2,040 | 0.15 |
