UCB ADR

UCBJY
🏛️ usa →
145.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 43.51 43.73 43.51 43.60 0.0M
2023-12-28 43.51 43.59 43.43 43.50 0.0M
2023-12-27 43.56 43.90 43.50 43.79 0.0M
2023-12-26 42.54 43.03 42.54 43.03 0.0M
2023-12-22 42.66 42.80 42.50 42.55 0.0M
2023-12-21 41.95 42.00 41.62 41.80 0.0M
2023-12-20 41.98 42.17 41.68 41.78 0.0M
2023-12-19 41.60 42.09 41.57 41.88 0.0M
2023-12-18 39.98 40.56 39.98 40.34 0.0M
2023-12-15 39.62 39.70 39.32 39.46 0.0M
2023-12-14 41.45 41.70 41.12 41.40 0.0M
2023-12-13 41.59 42.00 41.40 42.00 0.0M
2023-12-12 41.66 41.91 41.66 41.85 0.0M
2023-12-11 41.35 41.37 41.13 41.31 0.0M
2023-12-08 41.15 41.41 41.09 41.35 0.0M
2023-12-07 40.62 40.73 40.44 40.72 0.0M
2023-12-06 40.25 40.71 40.25 40.55 0.0M
2023-12-05 39.39 39.47 39.23 39.30 0.0M
2023-12-04 40.51 40.54 40.19 40.52 0.0M
2023-12-01 37.97 38.86 37.95 38.86 0.0M
2023-11-30 36.72 37.02 36.70 36.79 0.0M
2023-11-29 37.10 37.10 36.74 36.91 0.0M
2023-11-28 37.14 37.27 37.02 37.17 0.0M
2023-11-27 38.00 38.00 37.56 37.69 0.0M
2023-11-24 37.87 38.06 37.86 38.04 0.0M
2023-11-22 37.24 37.37 37.18 37.20 0.0M
2023-11-21 37.06 37.11 36.95 36.95 0.0M
2023-11-20 37.26 37.46 37.19 37.33 0.0M
2023-11-17 37.18 37.32 37.14 37.31 0.0M
2023-11-16 36.55 36.82 36.54 36.71 0.0M
2023-11-15 36.38 36.77 36.35 36.77 0.0M
2023-11-14 36.28 36.54 36.17 36.39 0.0M
2023-11-13 34.89 35.39 34.85 35.29 0.1M
2023-11-10 35.20 35.22 34.89 35.19 0.0M
2023-11-09 35.84 35.87 35.19 35.19 0.0M
2023-11-08 35.95 36.12 35.84 35.90 0.0M
2023-11-07 36.22 36.27 36.10 36.18 0.0M
2023-11-06 37.15 37.26 36.91 36.91 0.0M
2023-11-03 36.81 37.19 36.81 36.98 0.0M
2023-11-02 36.63 36.67 36.45 36.64 0.0M
2023-11-01 36.19 36.21 35.95 36.01 0.0M
2023-10-31 36.62 36.73 36.37 36.58 0.0M
2023-10-30 36.93 36.95 36.67 36.71 0.0M
2023-10-27 36.87 36.87 36.30 36.39 0.0M
2023-10-26 37.05 37.17 36.63 36.91 0.0M
2023-10-25 37.56 38.11 37.56 37.62 0.0M
2023-10-24 38.27 38.27 37.85 38.07 0.0M
2023-10-23 38.22 38.22 37.78 37.91 0.0M
2023-10-20 38.26 38.38 38.01 38.18 0.0M
2023-10-19 38.38 38.71 38.19 38.39 0.0M
2023-10-18 41.26 41.90 40.99 40.99 0.0M
2023-10-17 42.00 42.09 41.69 41.82 0.0M
2023-10-16 42.09 42.24 42.08 42.14 0.0M
2023-10-13 42.31 42.31 41.98 42.18 0.0M
2023-10-12 42.54 42.54 42.11 42.11 0.0M
2023-10-11 42.61 42.61 42.31 42.41 0.0M
2023-10-10 41.97 42.14 41.84 41.89 0.0M
2023-10-09 41.38 41.43 41.11 41.35 0.0M
2023-10-06 41.04 41.64 41.04 41.50 0.0M
2023-10-05 40.87 41.02 40.75 40.99 0.0M
2023-10-04 41.08 41.08 40.53 40.75 0.0M
2023-10-03 40.68 40.96 40.57 40.94 0.0M
2023-10-02 40.41 40.78 40.27 40.54 0.0M
2023-09-29 41.26 41.26 40.77 40.91 0.0M
2023-09-28 41.15 41.24 40.91 41.14 0.0M
2023-09-27 41.59 41.59 41.12 41.31 0.0M
2023-09-26 42.52 42.52 42.23 42.25 0.0M
2023-09-25 41.80 42.27 41.63 42.04 0.0M
2023-09-22 43.68 43.90 43.51 43.51 0.0M
2023-09-21 44.84 44.84 44.15 44.27 0.0M
2023-09-20 45.15 45.39 44.95 45.19 0.0M
2023-09-19 43.69 43.74 43.56 43.74 0.0M
2023-09-18 43.97 44.35 43.97 44.22 0.0M
2023-09-15 44.88 44.98 44.57 44.76 0.0M
2023-09-14 43.74 44.00 43.64 43.80 0.0M
2023-09-13 43.80 43.91 43.73 43.76 0.0M
2023-09-12 44.29 44.29 44.07 44.15 0.0M
2023-09-11 43.98 44.26 43.98 44.24 0.0M
2023-09-08 44.28 44.35 44.06 44.12 0.0M
2023-09-07 44.18 44.31 44.11 44.31 0.0M
2023-09-06 44.28 44.32 43.98 44.09 0.0M
2023-09-05 43.57 44.70 43.45 43.91 0.0M
2023-09-01 44.99 44.99 44.70 44.72 0.0M
2023-08-31 44.84 44.86 44.76 44.79 0.0M
2023-08-30 45.03 45.03 44.74 44.86 0.0M
2023-08-29 44.81 45.30 44.81 45.30 0.0M
2023-08-28 44.38 44.39 44.25 44.34 0.0M
2023-08-25 44.17 44.21 43.96 44.21 0.0M
2023-08-24 44.21 44.21 43.91 43.93 0.0M
2023-08-23 44.41 44.71 44.41 44.63 0.0M
2023-08-22 44.62 44.62 44.40 44.46 0.0M
2023-08-21 44.39 44.49 44.29 44.39 0.0M
2023-08-18 43.62 43.83 43.59 43.72 0.0M
2023-08-17 44.30 44.30 44.07 44.23 0.0M
2023-08-16 44.43 44.49 44.16 44.16 0.0M
2023-08-15 44.90 44.90 44.68 44.76 0.0M
2023-08-14 44.60 44.88 44.57 44.81 0.0M
2023-08-11 44.87 44.92 44.68 44.84 0.0M
2023-08-10 45.00 45.02 44.50 44.59 0.0M
2023-08-09 44.62 44.80 44.55 44.75 0.0M
2023-08-08 44.15 44.54 44.15 44.42 0.0M
2023-08-07 43.83 43.99 43.83 43.99 0.0M
2023-08-04 43.60 43.79 43.60 43.67 0.0M
2023-08-03 43.46 43.53 43.23 43.24 0.0M
2023-08-02 43.90 44.01 43.86 43.93 0.0M
2023-08-01 45.03 45.03 44.65 44.87 0.0M
2023-07-31 44.19 44.30 44.07 44.18 0.0M
2023-07-28 44.00 44.11 43.79 43.79 0.0M
2023-07-27 44.48 44.62 44.13 44.14 0.0M
2023-07-26 44.57 44.80 44.57 44.80 0.0M
2023-07-25 45.12 45.13 45.03 45.10 0.0M
2023-07-24 45.12 45.16 44.91 44.91 0.0M
2023-07-21 45.34 45.58 45.34 45.58 0.0M
2023-07-20 45.71 45.78 45.52 45.66 0.0M
2023-07-19 45.59 45.59 45.36 45.45 0.0M
2023-07-18 45.01 45.27 45.01 45.11 0.0M
2023-07-17 44.93 45.09 44.83 44.97 0.0M
2023-07-14 44.69 44.69 44.38 44.46 0.0M
2023-07-13 44.04 44.11 43.90 44.11 0.0M
2023-07-12 43.25 43.67 43.25 43.67 0.0M
2023-07-11 43.12 43.12 42.84 42.91 0.0M
2023-07-10 42.97 43.21 42.97 43.21 0.0M
2023-07-07 43.01 43.13 42.80 43.04 0.0M
2023-07-06 43.24 43.24 42.80 43.06 0.0M
2023-07-05 43.10 43.44 43.10 43.42 0.0M
2023-07-03 43.81 43.81 43.28 43.28 0.0M
2023-06-30 44.13 44.50 44.13 44.50 0.0M
2023-06-29 43.37 43.52 43.28 43.37 0.0M
2023-06-28 43.33 43.57 43.30 43.45 0.0M
2023-06-27 43.32 43.70 43.32 43.64 0.0M
2023-06-26 43.56 44.31 43.56 44.15 0.0M
2023-06-23 45.37 45.65 45.37 45.63 0.0M
2023-06-22 45.70 45.86 45.67 45.70 0.0M
2023-06-21 45.85 46.18 45.85 46.18 0.0M
2023-06-20 46.52 46.52 46.19 46.27 0.0M
2023-06-16 47.09 47.09 46.76 47.00 0.0M
2023-06-15 46.02 46.53 46.02 46.53 0.0M
2023-06-14 45.44 45.51 45.40 45.51 0.0M
2023-06-13 45.90 46.19 45.90 46.02 0.0M
2023-06-12 45.72 45.88 45.60 45.67 0.0M
2023-06-09 46.23 46.29 45.91 45.91 0.0M
2023-06-08 46.18 46.22 45.95 46.22 0.0M
2023-06-07 45.08 45.11 44.74 44.79 0.0M
2023-06-06 44.75 45.03 44.75 44.97 0.0M
2023-06-05 44.41 44.48 44.15 44.39 0.0M
2023-06-02 44.08 44.22 44.01 44.19 0.0M
2023-06-01 43.00 43.51 43.00 43.51 0.0M
2023-05-31 43.30 43.61 43.16 43.56 0.0M
2023-05-30 42.44 42.52 42.32 42.52 0.0M
2023-05-26 43.70 44.53 43.70 44.53 0.0M
2023-05-25 44.22 44.33 43.92 44.02 0.0M
2023-05-24 45.74 45.79 45.08 45.26 0.0M
2023-05-23 46.39 46.39 46.03 46.03 0.0M
2023-05-22 47.12 47.20 47.00 47.06 0.0M
2023-05-19 47.52 47.88 47.50 47.67 0.0M
2023-05-18 46.53 46.76 46.53 46.74 0.0M
2023-05-17 46.16 46.37 46.16 46.34 0.0M
2023-05-16 46.50 46.50 46.23 46.28 0.0M
2023-05-15 46.98 47.06 46.88 46.95 0.0M
2023-05-12 46.38 46.38 46.13 46.15 0.0M
2023-05-11 46.07 46.21 46.07 46.16 0.0M
2023-05-10 46.29 46.53 46.09 46.34 0.0M
2023-05-09 45.94 46.37 45.94 46.31 0.0M
2023-05-08 45.91 46.09 45.86 46.02 0.0M
2023-05-05 44.98 45.56 44.98 45.38 0.0M
2023-05-04 45.49 45.49 45.00 45.07 0.0M
2023-05-03 46.74 46.99 46.66 46.85 0.0M
2023-05-02 46.16 46.36 46.00 46.36 0.0M
2023-05-01 46.81 46.81 46.05 46.71 0.0M
2023-04-28 46.90 47.42 46.63 47.38 0.0M
2023-04-27 46.67 47.28 46.63 47.22 0.0M
2023-04-26 47.05 47.06 46.73 46.73 0.0M
2023-04-25 48.20 48.24 47.98 47.98 0.0M
2023-04-24 48.21 48.45 48.21 48.45 0.0M
2023-04-21 48.14 48.24 48.01 48.07 0.0M
2023-04-20 47.52 47.83 47.52 47.63 0.0M
2023-04-19 47.26 47.26 47.16 47.18 0.0M
2023-04-18 47.51 47.51 47.28 47.41 0.0M
2023-04-17 47.98 47.98 47.80 47.94 0.0M
2023-04-14 48.13 48.17 48.00 48.17 0.0M
2023-04-13 48.20 48.43 48.19 48.40 0.0M
2023-04-12 47.67 47.67 47.23 47.45 0.0M
2023-04-11 46.72 46.84 46.53 46.66 0.0M
2023-04-10 45.45 46.71 45.45 46.46 0.0M
2023-04-06 46.89 47.06 46.89 46.92 0.0M
2023-04-05 46.35 46.62 46.34 46.49 0.0M
2023-04-04 44.89 45.24 44.89 45.12 0.0M
2023-04-03 44.84 44.84 44.67 44.83 0.0M
2023-03-31 45.21 45.21 44.67 44.72 0.0M
2023-03-30 45.67 45.70 45.43 45.47 0.0M
2023-03-29 44.70 44.97 44.62 44.97 0.0M
2023-03-28 43.29 43.55 43.29 43.48 0.0M
2023-03-27 43.24 43.34 43.16 43.24 0.0M
2023-03-24 42.19 42.57 42.16 42.55 0.0M
2023-03-23 42.74 42.94 42.42 42.59 0.0M
2023-03-22 42.29 42.51 42.13 42.35 0.0M
2023-03-21 42.61 42.69 42.44 42.58 0.0M
2023-03-20 40.97 41.62 40.86 41.60 0.0M
2023-03-17 41.75 41.99 41.62 41.80 0.0M
2023-03-16 41.80 42.17 41.77 42.12 0.0M
2023-03-15 41.74 41.97 41.52 41.94 0.0M
2023-03-14 42.89 43.09 42.82 43.02 0.0M
2023-03-13 42.39 42.42 41.83 42.02 0.0M
2023-03-10 42.50 42.95 42.41 42.43 0.0M
2023-03-09 42.53 42.66 42.45 42.45 0.0M
2023-03-08 42.18 42.21 42.03 42.21 0.0M
2023-03-07 42.74 42.74 41.99 41.99 0.0M
2023-03-06 42.96 42.96 42.75 42.78 0.0M
2023-03-03 42.49 42.53 42.36 42.45 0.0M
2023-03-02 42.63 42.77 42.41 42.65 0.0M
2023-03-01 43.01 43.20 42.78 42.85 0.0M
2023-02-28 43.35 43.35 42.90 42.90 0.0M
2023-02-27 43.48 43.71 43.48 43.60 0.0M
2023-02-24 43.02 43.30 42.91 42.91 0.0M
2023-02-23 42.47 42.68 42.42 42.68 0.0M
2023-02-22 43.51 43.51 42.77 42.78 0.0M
2023-02-21 42.14 42.26 41.98 41.98 0.0M
2023-02-17 41.33 41.71 41.30 41.66 0.0M
2023-02-16 40.95 40.95 40.64 40.64 0.0M
2023-02-15 41.48 41.69 41.38 41.65 0.0M
2023-02-14 41.70 41.77 41.58 41.74 0.0M
2023-02-13 41.75 41.93 41.72 41.93 0.0M
2023-02-10 41.97 42.21 41.74 42.21 0.0M
2023-02-09 42.05 42.05 41.63 41.63 0.0M
2023-02-08 41.82 41.88 41.62 41.64 0.0M
2023-02-07 40.42 40.88 40.30 40.86 0.0M
2023-02-06 40.70 40.88 40.51 40.77 0.0M
2023-02-03 40.36 40.68 40.30 40.32 0.0M
2023-02-02 40.09 40.09 39.78 39.82 0.0M
2023-02-01 40.50 40.72 40.09 40.64 0.0M
2023-01-31 40.58 40.94 40.58 40.94 0.0M
2023-01-30 41.08 41.11 40.63 40.65 0.0M
2023-01-27 40.62 41.05 40.62 40.83 0.0M
2023-01-26 40.88 40.88 40.39 40.64 0.0M
2023-01-25 41.05 41.33 40.94 41.21 0.0M
2023-01-24 41.46 41.62 41.45 41.53 0.0M
2023-01-23 41.64 42.02 41.63 42.02 0.0M
2023-01-20 41.63 41.78 41.45 41.72 0.0M
2023-01-19 41.79 42.02 41.70 41.98 0.0M
2023-01-18 42.37 42.37 41.71 41.71 0.0M
2023-01-17 43.55 43.75 43.38 43.42 0.0M
2023-01-13 43.16 43.20 42.89 43.20 0.0M
2023-01-12 41.72 42.35 41.72 42.28 0.0M
2023-01-11 42.11 42.23 41.89 41.93 0.0M
2023-01-10 41.87 42.08 41.67 41.75 0.0M
2023-01-09 42.39 42.44 42.00 42.00 0.0M
2023-01-06 40.07 40.82 39.72 40.82 0.0M
2023-01-05 39.68 40.08 39.68 39.78 0.0M
2023-01-04 40.47 40.51 40.15 40.34 0.0M
2023-01-03 39.69 39.69 39.49 39.59 0.0M