UC&GN International Corp. (TPEX:3603)
Taiwan
· Delayed Price · Currency is TWD 6.93
-0.07 (-1.00%)
Mar 10, 2026, 1:10 PM CST
UC&GN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.05 | 7.05 | 6.65 | 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 |
| Feb 4, 2026 | 6.60 | 6.63 | 6.25 | 6.30 | 6.30 | -4.55% | 29,275 |
| Feb 3, 2026 | 6.60 | 6.84 | 6.28 | 6.60 | 6.60 | 0.76% | 55,110 |
| Feb 2, 2026 | 6.55 | 6.55 | 6.24 | 6.55 | 6.55 | -0.76% | 53,219 |
| Jan 30, 2026 | 6.90 | 7.25 | 6.55 | 6.60 | 6.60 | -8.97% | 36,901 |
| Jan 29, 2026 | 7.00 | 7.41 | 6.90 | 7.25 | 7.25 | 5.99% | 97,504 |
| Jan 28, 2026 | 6.89 | 6.94 | 6.60 | 6.84 | 6.84 | -1.44% | 42,401 |
| Jan 27, 2026 | 8.35 | 9.01 | 6.70 | 6.94 | 6.94 | -19.58% | 348,660 |
| Jan 26, 2026 | 6.15 | 8.63 | 6.10 | 8.63 | 8.63 | 43.83% | 550,333 |
| Jan 23, 2026 | 6.14 | 6.20 | 5.89 | 6.00 | 6.00 | -6.83% | 19,202 |
| Jan 22, 2026 | 6.25 | 6.63 | 6.14 | 6.44 | 6.44 | 8.24% | 137,127 |
| Jan 21, 2026 | 6.21 | 6.31 | 5.95 | 5.95 | 5.95 | -4.19% | 47,505 |
| Jan 20, 2026 | 6.21 | 6.36 | 5.70 | 6.21 | 6.21 | - | 85,456 |
| Jan 19, 2026 | 6.00 | 6.42 | 6.00 | 6.21 | 6.21 | 2.31% | 53,206 |
| Jan 16, 2026 | 5.86 | 6.31 | 5.80 | 6.07 | 6.07 | 3.76% | 80,138 |
| Jan 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% | 2 |
| Jan 14, 2026 | 5.60 | 5.84 | 5.60 | 5.84 | 5.84 | 3.36% | 15,001 |
| Jan 13, 2026 | 5.42 | 5.65 | 5.38 | 5.65 | 5.65 | -0.88% | 3,500 |
| Jan 12, 2026 | 5.43 | 5.70 | 5.43 | 5.70 | 5.70 | - | 913 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.97% | 500 |
| Jan 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -4.74% | 1,001 |
| Jan 6, 2026 | 5.42 | 5.70 | 5.42 | 5.70 | 5.70 | 4.97% | 11 |
| Jan 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -6.38% | 201 |
| Dec 30, 2025 | 5.56 | 5.80 | 5.54 | 5.80 | 5.80 | -0.34% | 19,002 |
| Dec 29, 2025 | 5.94 | 6.21 | 5.54 | 5.82 | 5.82 | -1.85% | 47,205 |
| Dec 26, 2025 | 5.88 | 6.10 | 5.70 | 5.93 | 5.93 | 5.70% | 32,803 |
| Dec 24, 2025 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -4.92% | 5,002 |
| Dec 23, 2025 | 5.64 | 6.10 | 5.60 | 5.90 | 5.90 | 10.07% | 57,006 |
| Dec 19, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 1,000 |
| Dec 18, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.42% | 1,000 |
| Dec 16, 2025 | 5.55 | 5.55 | 5.41 | 5.55 | 5.55 | 2.59% | 6,050 |
| Dec 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.69% | 2,000 |
| Dec 11, 2025 | 5.38 | 5.45 | 5.32 | 5.32 | 5.32 | -1.12% | 25,001 |
| Dec 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | 1 |
| Dec 9, 2025 | 5.38 | 5.45 | 5.37 | 5.37 | 5.37 | -1.47% | 10,001 |
| Dec 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 5,000 |
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,500 |
| Dec 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | 300 |
| Dec 2, 2025 | 5.68 | 5.73 | 5.48 | 5.48 | 5.48 | 0.55% | 5,101 |
| Dec 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | 10 |
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 5,000 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 131 |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | 1,000 |
| Nov 24, 2025 | 5.50 | 5.68 | 5.50 | 5.68 | 5.68 | 8.19% | 10,001 |
| Nov 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% | 2,000 |
| Nov 20, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1 |
| Nov 18, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.75% | 4,000 |
| Nov 17, 2025 | 5.42 | 5.52 | 5.30 | 5.30 | 5.30 | 0.95% | 5,401 |
| Nov 14, 2025 | 5.32 | 5.50 | 5.15 | 5.25 | 5.25 | -6.25% | 83,004 |
| Nov 12, 2025 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | -3.28% | 85,001 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.52 | 5.79 | 5.79 | 1.58% | 1,003 |
| Nov 10, 2025 | 5.74 | 6.00 | 5.70 | 5.70 | 5.70 | -0.70% | 26,005 |
| Nov 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% | 1 |
| Nov 6, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 131 |
| Nov 5, 2025 | 5.56 | 5.84 | 5.37 | 5.73 | 5.73 | -1.88% | 102,571 |
| Nov 4, 2025 | 5.61 | 5.84 | 5.57 | 5.84 | 5.84 | - | 3 |
| Nov 3, 2025 | 5.40 | 5.84 | 5.40 | 5.84 | 5.84 | 3.36% | 11,102 |
| Oct 31, 2025 | 5.46 | 5.68 | 5.40 | 5.65 | 5.65 | - | 29,814 |
| Oct 30, 2025 | 5.62 | 5.89 | 5.45 | 5.65 | 5.65 | -2.59% | 52,022 |
| Oct 29, 2025 | 5.62 | 5.90 | 5.62 | 5.80 | 5.80 | -1.69% | 1,176 |
| Oct 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 1 |
| Oct 27, 2025 | 6.15 | 6.15 | 5.62 | 5.89 | 5.89 | -3.44% | 51,104 |
| Oct 23, 2025 | 6.14 | 6.14 | 5.84 | 6.10 | 6.10 | -0.65% | 19,302 |
| Oct 22, 2025 | 6.15 | 6.15 | 6.09 | 6.14 | 6.14 | -0.16% | 11,904 |
| Oct 21, 2025 | 5.65 | 6.15 | 5.65 | 6.15 | 6.15 | 4.59% | 10,002 |
| Oct 20, 2025 | 5.65 | 5.88 | 5.65 | 5.88 | 5.88 | -0.17% | 3,100 |
| Oct 17, 2025 | 5.61 | 5.89 | 5.61 | 5.89 | 5.89 | 3.33% | 13,001 |
| Oct 16, 2025 | 5.61 | 6.00 | 5.50 | 5.70 | 5.70 | 1.60% | 32,003 |
| Oct 15, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.28% | 131 |
| Oct 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.53% | 10,000 |
| Oct 13, 2025 | 5.80 | 5.89 | 5.70 | 5.89 | 5.89 | 1.55% | 49,100 |
| Oct 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 1 |
| Oct 8, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 6.95% | 10,010 |
| Oct 7, 2025 | 5.80 | 5.90 | 5.61 | 5.61 | 5.61 | -3.28% | 32,700 |
| Oct 3, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 1,226 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 17,002 |
| Sep 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 1 |
| Sep 26, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 5.95% | 21,000 |
| Sep 25, 2025 | 6.20 | 6.21 | 5.71 | 5.71 | 5.71 | -8.05% | 44,374 |
| Sep 24, 2025 | 5.81 | 6.21 | 5.70 | 6.21 | 6.21 | 1.80% | 23,002 |
| Sep 23, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 8,401 |
| Sep 22, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -5.60% | 15,751 |
| Sep 19, 2025 | 6.11 | 6.25 | 6.00 | 6.25 | 6.25 | -2.50% | 29,002 |
| Sep 18, 2025 | 6.00 | 6.41 | 5.89 | 6.41 | 6.41 | 6.83% | 16,204 |
| Sep 17, 2025 | 6.10 | 6.42 | 6.00 | 6.00 | 6.00 | -6.40% | 10,015 |
| Sep 16, 2025 | 6.00 | 6.41 | 6.00 | 6.41 | 6.41 | 1.91% | 12,004 |