United Fiber Optic Communication Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 29.250 | 30.600 | 28.250 | 29.600 | 29.427 | 1,852,000 |
| 2024-07-30 | 26.500 | 29.450 | 26.500 | 29.450 | 29.278 | 2,417,000 |
| 2024-07-29 | 27.850 | 29.600 | 27.600 | 28.200 | 28.035 | 3,798,000 |
| 2024-07-26 | 24.800 | 27.100 | 23.950 | 26.950 | 26.792 | 2,341,000 |
| 2024-07-23 | 27.150 | 27.900 | 24.900 | 25.900 | 25.749 | 3,929,000 |
| 2024-07-22 | 30.350 | 30.350 | 27.650 | 27.650 | 27.488 | 3,325,000 |
| 2024-07-19 | 34.200 | 34.400 | 30.700 | 30.700 | 30.521 | 7,173,000 |
| 2024-07-18 | 29.550 | 32.200 | 28.500 | 32.200 | 32.012 | 6,863,000 |
| 2024-07-17 | 27.400 | 29.300 | 26.150 | 29.300 | 29.129 | 5,483,000 |
| 2024-07-16 | 25.250 | 27.400 | 25.200 | 26.650 | 26.494 | 1,895,000 |
| 2024-07-15 | 26.000 | 26.600 | 25.200 | 25.200 | 25.053 | 802,000 |
| 2024-07-12 | 25.700 | 26.500 | 25.250 | 25.800 | 25.649 | 1,145,000 |
| 2024-07-11 | 27.900 | 27.900 | 25.500 | 25.700 | 25.550 | 2,700,000 |
| 2024-07-10 | 23.300 | 25.550 | 23.300 | 25.550 | 25.401 | 2,246,000 |
| 2024-07-09 | 23.700 | 23.750 | 22.950 | 23.250 | 23.114 | 464,000 |
| 2024-07-08 | 24.800 | 24.800 | 23.650 | 23.750 | 23.611 | 723,000 |
| 2024-07-05 | 23.900 | 24.850 | 23.300 | 24.350 | 24.208 | 1,061,000 |
| 2024-07-04 | 23.050 | 23.800 | 22.700 | 23.350 | 23.214 | 779,000 |
| 2024-07-03 | 23.000 | 23.250 | 22.600 | 22.750 | 22.617 | 790,000 |
| 2024-07-02 | 23.500 | 23.650 | 22.950 | 23.000 | 22.866 | 464,000 |
| 2024-07-01 | 24.200 | 24.200 | 23.500 | 23.500 | 23.363 | 381,000 |
| 2024-06-28 | 23.000 | 24.500 | 22.900 | 23.800 | 23.661 | 493,000 |
| 2024-06-27 | 23.400 | 23.700 | 22.850 | 23.000 | 22.866 | 488,000 |
| 2024-06-26 | 23.800 | 24.100 | 23.400 | 23.400 | 23.263 | 463,000 |
| 2024-06-25 | 24.300 | 24.300 | 22.600 | 23.800 | 23.661 | 1,190,000 |
| 2024-06-24 | 25.200 | 25.200 | 24.200 | 24.300 | 24.158 | 986,000 |
| 2024-06-21 | 25.500 | 25.500 | 24.850 | 25.150 | 25.003 | 660,000 |
| 2024-06-20 | 25.300 | 25.900 | 25.000 | 25.350 | 25.202 | 654,000 |
| 2024-06-19 | 25.800 | 25.800 | 24.800 | 24.800 | 24.655 | 874,000 |
| 2024-06-18 | 24.800 | 25.900 | 24.600 | 25.700 | 25.550 | 1,331,000 |
| 2024-06-17 | 24.850 | 25.450 | 24.050 | 24.550 | 24.406 | 1,199,000 |
| 2024-06-14 | 25.100 | 25.550 | 24.800 | 24.850 | 24.705 | 815,000 |
| 2024-06-13 | 25.750 | 26.150 | 24.800 | 25.150 | 25.003 | 1,023,000 |
| 2024-06-12 | 26.000 | 26.000 | 23.950 | 25.700 | 25.550 | 1,646,000 |
| 2024-06-11 | 26.200 | 28.100 | 25.550 | 26.000 | 25.848 | 2,429,000 |
| 2024-06-07 | 25.200 | 26.150 | 24.500 | 25.600 | 25.450 | 1,067,000 |
| 2024-06-06 | 26.100 | 26.100 | 25.200 | 25.250 | 25.102 | 1,106,000 |
| 2024-06-05 | 25.650 | 26.300 | 25.150 | 25.700 | 25.550 | 1,104,000 |
| 2024-06-04 | 26.500 | 26.900 | 24.900 | 25.700 | 25.550 | 2,705,000 |
| 2024-06-03 | 24.750 | 27.000 | 24.500 | 26.950 | 26.792 | 2,947,000 |
| 2024-05-31 | 25.350 | 25.750 | 24.000 | 24.850 | 24.705 | 3,753,000 |
| 2024-05-30 | 22.950 | 25.200 | 22.950 | 25.000 | 24.854 | 5,298,000 |
| 2024-05-29 | 20.900 | 22.950 | 20.900 | 22.950 | 22.816 | 2,086,000 |
| 2024-05-28 | 20.650 | 21.250 | 20.300 | 20.900 | 20.778 | 733,000 |
| 2024-05-27 | 21.300 | 21.900 | 20.700 | 20.900 | 20.778 | 749,000 |
| 2024-05-24 | 21.500 | 21.850 | 20.400 | 21.300 | 21.175 | 957,000 |
| 2024-05-23 | 21.250 | 22.950 | 20.950 | 21.900 | 21.772 | 2,479,000 |
| 2024-05-22 | 19.550 | 21.450 | 19.450 | 21.450 | 21.325 | 1,405,000 |
| 2024-05-21 | 21.000 | 21.000 | 19.450 | 19.500 | 19.386 | 2,431,000 |
| 2024-05-20 | 23.000 | 23.000 | 21.050 | 21.250 | 21.126 | 1,952,000 |
| 2024-05-17 | 22.900 | 23.100 | 22.250 | 22.550 | 22.418 | 1,398,000 |
| 2024-05-16 | 22.500 | 23.500 | 22.400 | 22.800 | 22.667 | 1,918,000 |
| 2024-05-15 | 23.900 | 23.900 | 21.400 | 22.750 | 22.617 | 4,233,000 |
| 2024-05-14 | 21.900 | 23.650 | 20.800 | 22.550 | 22.418 | 4,350,000 |
| 2024-05-13 | 21.500 | 22.750 | 20.700 | 22.700 | 22.567 | 5,447,000 |
| 2024-05-10 | 20.000 | 20.700 | 19.300 | 20.700 | 20.579 | 6,222,000 |
| 2024-05-09 | 17.150 | 18.850 | 17.000 | 18.850 | 18.740 | 3,175,000 |
| 2024-05-08 | 17.150 | 17.250 | 16.850 | 17.150 | 17.050 | 333,000 |
| 2024-05-07 | 16.700 | 17.150 | 16.700 | 17.100 | 17.000 | 302,000 |
| 2024-05-06 | 16.950 | 16.950 | 16.650 | 16.650 | 16.553 | 63,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.