United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.500	14.600	14.450	14.600	14.515	48,000
2023-11-01	14.600	14.650	14.450	14.600	14.515	52,000
2023-10-31	14.600	14.700	14.500	14.700	14.614	39,000
2023-10-30	14.600	14.750	14.500	14.750	14.664	44,000
2023-10-27	14.750	14.800	14.650	14.800	14.714	31,000
2023-10-26	14.700	14.800	14.400	14.750	14.664	48,000
2023-10-25	14.600	14.900	14.600	14.850	14.763	35,000
2023-10-24	14.600	14.700	14.400	14.700	14.614	28,000
2023-10-23	14.800	14.800	14.300	14.700	14.614	88,000
2023-10-20	14.700	14.800	14.450	14.800	14.714	41,000
2023-10-19	14.950	14.950	14.700	14.900	14.813	22,000
2023-10-18	15.050	15.050	14.700	14.950	14.863	34,000
2023-10-17	14.900	14.950	14.800	14.900	14.813	42,000
2023-10-16	14.900	14.900	14.700	14.900	14.813	50,000
2023-10-13	14.800	14.900	14.750	14.900	14.813	37,000
2023-10-12	14.950	14.950	14.650	14.800	14.714	92,000
2023-10-11	15.000	15.150	14.750	14.950	14.863	155,000
2023-10-06	14.800	14.850	14.600	14.850	14.763	32,000
2023-10-05	14.850	14.900	14.700	14.900	14.813	86,000
2023-10-04	14.800	15.000	14.800	15.000	14.912	24,000
2023-10-03	15.000	15.000	14.800	14.950	14.863	76,000
2023-10-02	15.100	15.150	14.600	15.000	14.912	129,000
2023-09-28	15.100	15.150	14.950	15.100	15.012	21,000
2023-09-27	15.200	15.200	14.950	15.100	15.012	33,000
2023-09-26	14.950	15.200	14.800	15.200	15.111	47,000
2023-09-25	14.900	15.100	14.750	15.100	15.012	67,000
2023-09-22	14.300	15.000	13.800	15.000	14.912	173,000
2023-09-21	14.500	14.500	14.300	14.450	14.366	59,000
2023-09-20	14.700	14.700	14.450	14.700	14.614	91,000
2023-09-19	14.900	14.900	14.600	14.800	14.714	103,000
2023-09-18	15.000	15.000	14.650	14.900	14.813	87,000
2023-09-15	15.150	15.200	14.750	15.000	14.912	134,000
2023-09-14	15.150	15.150	14.950	15.150	15.061	73,000
2023-09-13	15.000	15.250	14.950	15.000	14.912	91,000
2023-09-12	15.050	15.200	14.900	15.000	14.912	108,000
2023-09-11	15.500	15.500	14.900	15.150	15.061	131,000
2023-09-08	15.600	15.600	15.150	15.400	15.310	54,000
2023-09-07	15.400	15.650	15.350	15.550	15.459	45,000
2023-09-06	15.650	15.650	15.400	15.450	15.360	38,000
2023-09-05	15.700	15.700	15.450	15.700	15.608	44,000
2023-09-04	15.700	15.700	15.450	15.650	15.559	70,000
2023-09-01	15.800	15.800	15.450	15.700	15.608	134,000
2023-08-31	15.800	15.950	15.750	15.800	15.708	55,000
2023-08-30	15.800	16.000	15.750	16.000	15.906	27,000
2023-08-29	16.000	16.000	15.900	16.000	15.906	15,000
2023-08-28	15.600	16.050	15.550	16.000	15.906	26,000
2023-08-25	16.150	16.150	15.750	15.900	15.807	63,000
2023-08-24	16.250	16.250	15.850	16.150	16.056	27,000
2023-08-23	15.750	16.200	15.750	16.150	16.056	74,000
2023-08-22	16.350	16.350	15.700	16.250	16.155	123,000
2023-08-21	17.150	17.200	16.000	16.350	16.254	174,000
2023-08-18	17.050	17.250	16.800	17.000	16.901	19,000
2023-08-17	17.100	17.100	16.900	16.900	16.801	2,000
2023-08-16	16.550	17.200	16.500	16.700	16.602	41,000
2023-08-15	17.300	17.300	16.750	17.100	17.000	17,000
2023-08-14	16.850	16.850	16.500	16.700	16.602	46,000
2023-08-11	17.600	17.600	16.850	16.850	16.752	42,000
2023-08-10	17.000	17.100	16.750	17.100	17.000	103,000
2023-08-09	17.400	17.400	17.000	17.200	17.099	48,000
2023-08-08	17.250	17.250	17.000	17.000	16.901	32,000

← NewerPage 13 of 21 · 1,216 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.