United Fiber Optic Communication Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 16.800 | 16.900 | 16.600 | 16.800 | 16.702 | 84,000 |
| 2024-05-02 | 16.900 | 16.950 | 16.800 | 16.800 | 16.702 | 61,000 |
| 2024-04-30 | 17.000 | 17.050 | 16.800 | 16.950 | 16.851 | 115,000 |
| 2024-04-29 | 17.000 | 17.250 | 16.800 | 16.950 | 16.851 | 136,000 |
| 2024-04-26 | 16.800 | 17.000 | 16.800 | 17.000 | 16.901 | 89,000 |
| 2024-04-25 | 16.950 | 17.050 | 16.850 | 17.000 | 16.901 | 111,000 |
| 2024-04-24 | 16.900 | 17.100 | 16.850 | 17.100 | 17.000 | 164,000 |
| 2024-04-23 | 17.300 | 17.300 | 16.850 | 17.050 | 16.950 | 176,000 |
| 2024-04-22 | 16.550 | 17.650 | 16.550 | 17.200 | 17.099 | 423,000 |
| 2024-04-19 | 16.700 | 16.700 | 16.200 | 16.550 | 16.453 | 240,000 |
| 2024-04-18 | 16.550 | 16.700 | 16.400 | 16.700 | 16.602 | 71,000 |
| 2024-04-17 | 16.550 | 16.700 | 16.350 | 16.700 | 16.602 | 125,000 |
| 2024-04-16 | 16.650 | 16.700 | 16.450 | 16.600 | 16.503 | 54,000 |
| 2024-04-15 | 16.600 | 16.700 | 16.350 | 16.700 | 16.602 | 84,000 |
| 2024-04-12 | 16.450 | 16.700 | 16.450 | 16.600 | 16.503 | 75,000 |
| 2024-04-11 | 16.550 | 16.700 | 16.400 | 16.650 | 16.553 | 121,000 |
| 2024-04-10 | 16.750 | 16.750 | 16.600 | 16.650 | 16.553 | 89,000 |
| 2024-04-09 | 16.600 | 16.800 | 16.400 | 16.800 | 16.702 | 126,000 |
| 2024-04-08 | 16.800 | 16.900 | 16.350 | 16.500 | 16.404 | 197,000 |
| 2024-04-03 | 16.700 | 16.750 | 16.650 | 16.750 | 16.652 | 42,000 |
| 2024-04-02 | 16.800 | 16.850 | 16.650 | 16.800 | 16.702 | 53,000 |
| 2024-04-01 | 16.700 | 16.850 | 16.550 | 16.800 | 16.702 | 171,000 |
| 2024-03-29 | 16.900 | 16.900 | 16.700 | 16.850 | 16.752 | 40,000 |
| 2024-03-28 | 16.900 | 16.900 | 16.750 | 16.900 | 16.801 | 106,000 |
| 2024-03-27 | 17.200 | 17.200 | 16.800 | 16.900 | 16.801 | 99,000 |
| 2024-03-26 | 17.100 | 17.100 | 17.100 | 17.100 | 17.000 | 0 |
| 2024-03-25 | 17.100 | 17.100 | 17.100 | 17.100 | 17.000 | 0 |
| 2024-03-22 | 17.100 | 17.200 | 16.950 | 17.100 | 17.000 | 92,000 |
| 2024-03-21 | 17.050 | 17.100 | 16.800 | 17.100 | 17.000 | 66,000 |
| 2024-03-20 | 16.950 | 16.950 | 16.950 | 16.950 | 16.851 | 0 |
| 2024-03-19 | 17.150 | 17.250 | 16.950 | 16.950 | 16.851 | 222,000 |
| 2024-03-18 | 17.300 | 17.300 | 17.300 | 17.300 | 17.199 | 0 |
| 2024-03-15 | 17.600 | 17.600 | 17.100 | 17.300 | 17.199 | 163,000 |
| 2024-03-14 | 17.250 | 17.400 | 17.000 | 17.300 | 17.199 | 230,000 |
| 2024-03-13 | 17.550 | 17.550 | 17.300 | 17.450 | 17.348 | 168,000 |
| 2024-03-12 | 17.750 | 17.750 | 17.350 | 17.550 | 17.447 | 231,000 |
| 2024-03-11 | 17.700 | 17.800 | 17.350 | 17.550 | 17.447 | 84,000 |
| 2024-03-08 | 18.000 | 18.000 | 17.350 | 17.700 | 17.597 | 274,000 |
| 2024-03-07 | 18.050 | 18.100 | 17.600 | 17.850 | 17.746 | 296,000 |
| 2024-03-06 | 17.950 | 18.150 | 17.850 | 18.000 | 17.895 | 250,000 |
| 2024-03-05 | 18.200 | 18.200 | 17.700 | 17.950 | 17.845 | 331,000 |
| 2024-03-04 | 18.300 | 18.400 | 17.850 | 18.150 | 18.044 | 621,000 |
| 2024-03-01 | 17.500 | 17.700 | 17.300 | 17.700 | 17.597 | 158,000 |
| 2024-02-29 | 17.600 | 17.750 | 17.500 | 17.600 | 17.497 | 169,000 |
| 2024-02-27 | 18.050 | 18.050 | 17.500 | 17.650 | 17.547 | 348,000 |
| 2024-02-26 | 17.600 | 18.200 | 17.550 | 18.050 | 17.944 | 364,000 |
| 2024-02-23 | 17.900 | 17.900 | 17.300 | 17.600 | 17.497 | 427,000 |
| 2024-02-22 | 17.800 | 17.850 | 17.500 | 17.750 | 17.646 | 532,000 |
| 2024-02-21 | 17.850 | 17.950 | 17.100 | 17.800 | 17.696 | 1,669,000 |
| 2024-02-20 | 17.000 | 18.300 | 17.000 | 18.300 | 18.193 | 2,362,000 |
| 2024-02-19 | 16.850 | 16.850 | 16.600 | 16.650 | 16.553 | 120,000 |
| 2024-02-16 | 16.600 | 17.000 | 16.600 | 16.750 | 16.652 | 83,000 |
| 2024-02-15 | 17.000 | 17.250 | 16.500 | 16.600 | 16.503 | 165,000 |
| 2024-02-05 | 17.050 | 17.050 | 16.550 | 17.000 | 16.901 | 131,000 |
| 2024-02-02 | 16.700 | 17.050 | 16.700 | 16.950 | 16.851 | 39,000 |
| 2024-02-01 | 16.900 | 17.000 | 16.600 | 16.950 | 16.851 | 75,000 |
| 2024-01-31 | 16.700 | 17.100 | 16.650 | 17.100 | 17.000 | 73,000 |
| 2024-01-30 | 17.000 | 17.100 | 16.800 | 16.800 | 16.702 | 88,000 |
| 2024-01-29 | 17.150 | 17.150 | 16.900 | 17.150 | 17.050 | 89,000 |
| 2024-01-26 | 17.150 | 17.250 | 17.050 | 17.150 | 17.050 | 81,000 |
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.