United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	17.150	17.300	16.900	17.300	17.199	84,000
2023-08-04	17.800	17.800	17.000	17.400	17.298	93,000
2023-08-02	17.850	18.000	17.700	18.000	17.895	52,000
2023-08-01	17.900	18.000	17.750	18.000	17.895	46,000
2023-07-31	17.800	18.400	17.700	18.150	18.044	63,000
2023-07-28	17.750	17.750	17.500	17.500	17.398	78,000
2023-07-27	17.850	17.850	17.500	17.750	17.646	124,000
2023-07-26	18.000	18.000	17.750	18.000	17.895	51,000
2023-07-25	17.950	18.100	17.650	18.000	17.895	83,000
2023-07-24	18.300	18.300	17.800	17.950	17.845	30,000
2023-07-21	18.200	18.300	17.600	17.850	17.746	130,000
2023-07-20	18.500	19.000	18.400	18.700	18.591	154,000
2023-07-19	17.650	18.400	17.650	18.400	18.292	65,000
2023-07-18	18.200	18.200	17.600	17.650	17.547	209,000
2023-07-17	18.850	18.850	18.000	18.350	18.243	306,000
2023-07-14	19.400	19.400	18.800	18.850	18.740	135,000
2023-07-13	19.750	19.750	18.950	19.400	19.287	337,000
2023-07-12	19.800	20.000	19.600	19.700	19.585	133,000
2023-07-11	20.400	20.400	19.800	19.850	19.734	281,000
2023-07-10	20.500	20.500	20.200	20.500	20.380	119,000
2023-07-07	20.550	20.550	20.250	20.500	20.380	98,000
2023-07-06	20.700	20.700	20.250	20.550	20.430	255,000
2023-07-05	21.000	21.000	20.550	20.700	20.579	171,000
2023-07-04	21.100	21.100	20.750	21.000	20.877	174,000
2023-07-03	20.950	21.050	20.650	21.050	20.927	175,000
2023-06-30	20.700	21.300	20.700	20.950	20.828	118,000
2023-06-29	21.050	21.200	20.700	20.700	20.579	181,000
2023-06-28	21.150	21.200	21.050	21.050	20.927	133,000
2023-06-27	21.300	21.500	21.100	21.300	21.175	127,000
2023-06-26	21.650	21.650	21.200	21.500	21.374	111,000
2023-06-21	21.150	21.250	21.100	21.200	21.076	76,000
2023-06-20	21.400	21.400	21.100	21.250	21.126	144,000
2023-06-19	21.200	21.500	21.050	21.400	21.275	171,000
2023-06-16	21.150	21.200	21.050	21.200	21.076	121,000
2023-06-15	21.100	21.200	20.950	21.100	20.977	212,000
2023-06-14	21.000	21.200	21.000	21.100	20.977	139,000
2023-06-13	21.000	21.100	20.950	21.050	20.927	131,000
2023-06-12	21.700	21.700	20.800	21.050	20.927	314,000
2023-06-09	21.800	21.850	21.400	21.700	21.573	252,000
2023-06-08	21.500	21.850	21.300	21.650	21.523	557,000
2023-06-07	21.350	21.500	21.200	21.300	21.175	211,000
2023-06-06	21.200	21.300	21.000	21.300	21.175	190,000
2023-06-05	21.300	21.450	21.150	21.200	21.076	181,000
2023-06-02	20.950	21.200	20.900	21.200	21.076	200,000
2023-06-01	21.000	21.000	20.800	20.800	20.678	85,000
2023-05-31	21.000	21.050	20.800	21.000	20.877	143,000
2023-05-30	21.400	21.400	20.950	21.000	20.877	144,000
2023-05-29	21.200	21.400	21.050	21.400	21.275	241,000
2023-05-26	21.300	21.350	20.900	21.200	21.076	280,000
2023-05-25	21.200	21.700	20.950	21.350	21.225	515,000
2023-05-24	20.800	21.250	20.700	21.150	21.026	207,000
2023-05-23	20.250	20.850	20.150	20.800	20.678	130,000
2023-05-22	20.200	20.300	20.200	20.250	20.132	118,000
2023-05-19	20.350	20.350	20.200	20.250	20.132	87,000
2023-05-18	20.100	20.400	20.100	20.350	20.231	72,000
2023-05-17	20.100	20.400	20.050	20.300	20.181	97,000
2023-05-16	20.050	20.300	20.000	20.050	19.933	121,000
2023-05-15	20.100	20.100	19.900	20.050	19.933	84,000
2023-05-12	20.000	20.400	19.900	20.300	20.181	150,000
2023-05-11	20.650	20.900	20.000	20.050	19.933	367,000

← NewerPage 14 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.