United Fiber Optic Communication Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.550	17.550	17.150	17.300	17.199	94,000
2024-01-24	17.350	17.500	17.300	17.450	17.348	111,000
2024-01-23	17.500	17.500	17.200	17.350	17.249	71,000
2024-01-22	17.500	17.600	17.150	17.500	17.398	100,000
2024-01-19	17.150	17.800	17.000	17.450	17.348	253,000
2024-01-18	17.100	17.300	16.850	17.150	17.050	68,000
2024-01-17	17.450	17.450	16.800	17.100	17.000	211,000
2024-01-16	17.700	17.700	17.200	17.250	17.149	216,000
2024-01-15	17.750	18.000	17.150	17.750	17.646	727,315
2024-01-12	16.700	18.050	16.700	18.050	17.944	1,038,000
2024-01-11	16.550	16.550	16.350	16.450	16.354	96,000
2024-01-10	16.350	16.500	16.350	16.450	16.354	21,000
2024-01-09	16.650	16.650	16.450	16.600	16.503	57,000
2024-01-08	16.750	16.750	16.500	16.650	16.553	25,000
2024-01-05	16.750	16.750	16.500	16.650	16.553	63,000
2024-01-04	16.500	16.750	16.500	16.700	16.602	68,000
2024-01-03	16.800	17.000	16.700	16.800	16.702	60,000
2024-01-02	17.100	17.200	16.500	17.100	17.000	107,000
2023-12-29	17.250	17.400	16.900	17.400	17.298	124,000
2023-12-28	17.500	17.700	17.100	17.350	17.249	99,000
2023-12-27	17.550	17.750	17.250	17.500	17.398	128,000
2023-12-26	18.100	18.100	17.550	17.550	17.447	133,000
2023-12-25	18.350	18.400	17.900	18.100	17.994	133,000
2023-12-22	18.400	18.400	17.800	18.300	18.193	228,000
2023-12-21	17.550	18.200	17.300	18.100	17.994	271,000
2023-12-20	16.850	17.600	16.800	17.550	17.447	189,000
2023-12-19	17.000	17.000	16.700	16.850	16.752	63,000
2023-12-18	16.800	17.000	16.700	17.000	16.901	40,000
2023-12-15	16.800	16.950	16.800	16.950	16.851	33,000
2023-12-14	17.050	17.050	16.900	17.000	16.901	50,000
2023-12-13	17.200	17.200	16.750	17.000	16.901	58,000
2023-12-12	16.900	16.900	16.800	16.900	16.801	33,000
2023-12-11	17.000	17.050	16.750	16.900	16.801	52,000
2023-12-08	17.400	17.400	16.800	16.900	16.801	137,000
2023-12-07	16.950	17.050	16.850	16.900	16.801	45,000
2023-12-06	17.000	17.250	16.800	17.000	16.901	50,000
2023-12-05	16.900	17.000	16.750	17.000	16.901	79,000
2023-12-04	17.000	17.000	16.650	16.950	16.851	107,000
2023-12-01	16.900	17.050	16.800	17.000	16.901	72,000
2023-11-30	16.850	16.900	16.550	16.900	16.801	138,000
2023-11-29	16.700	16.900	16.700	16.800	16.702	20,000
2023-11-28	16.900	17.000	16.600	17.000	16.901	60,000
2023-11-27	17.050	17.050	16.700	16.700	16.602	40,000
2023-11-24	17.000	17.100	16.900	17.000	16.901	87,000
2023-11-23	17.100	17.100	16.900	17.000	16.901	92,000
2023-11-22	16.700	17.050	16.700	17.000	16.901	124,000
2023-11-21	16.650	16.750	16.500	16.750	16.652	171,000
2023-11-20	16.600	16.750	16.000	16.650	16.553	282,000
2023-11-17	15.100	16.550	15.100	16.550	16.453	266,000
2023-11-16	14.850	15.200	14.850	15.100	15.012	120,000
2023-11-15	14.800	14.900	14.700	14.900	14.813	36,000
2023-11-14	14.800	14.800	14.600	14.800	14.714	37,000
2023-11-13	14.800	14.800	14.500	14.800	14.714	37,000
2023-11-10	14.600	14.800	14.450	14.800	14.714	35,000
2023-11-09	14.600	14.700	14.400	14.600	14.515	31,000
2023-11-08	14.500	14.600	14.500	14.600	14.515	8,000
2023-11-07	14.550	14.650	14.400	14.600	14.515	43,000
2023-11-06	14.600	14.600	14.500	14.600	14.515	36,000
2023-11-03	14.600	14.700	14.200	14.700	14.614	153,000
2023-11-02	14.500	14.600	14.450	14.600	14.515	48,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.