United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	21.050	21.250	20.550	20.850	20.728	254,000
2023-05-09	21.800	21.800	21.000	21.300	21.175	441,000
2023-05-08	22.400	22.400	21.450	21.800	21.673	1,166,000
2023-05-05	20.600	22.400	20.500	22.400	22.269	1,373,000
2023-05-04	20.250	20.700	20.200	20.400	20.281	216,000
2023-05-03	20.300	20.300	20.050	20.050	19.933	107,000
2023-05-02	20.250	20.500	20.100	20.300	20.181	178,000
2023-04-28	20.550	20.550	19.700	20.250	20.132	165,000
2023-04-27	19.900	20.050	19.800	20.050	19.933	107,000
2023-04-26	19.550	19.900	19.450	19.900	19.784	144,000
2023-04-25	20.300	20.300	19.500	19.500	19.386	299,000
2023-04-24	20.000	20.400	20.000	20.050	19.933	141,000
2023-04-21	20.500	20.650	20.100	20.100	19.983	232,000
2023-04-20	20.900	20.950	20.450	20.450	20.330	160,000
2023-04-19	20.500	21.150	20.500	20.650	20.529	382,000
2023-04-18	20.550	20.650	20.300	20.500	20.380	271,000
2023-04-17	20.850	20.850	20.150	20.500	20.380	447,000
2023-04-14	21.150	21.200	20.850	20.850	20.728	301,000
2023-04-13	21.350	21.350	21.000	21.100	20.977	241,000
2023-04-12	21.500	21.500	21.000	21.350	21.225	262,000
2023-04-11	21.150	21.450	20.950	21.050	20.927	213,000
2023-04-10	21.000	21.850	20.900	21.150	21.026	567,000
2023-04-07	21.350	21.400	20.550	21.000	20.877	455,000
2023-04-06	21.800	21.800	21.200	21.400	21.275	289,000
2023-03-31	21.800	21.950	21.150	21.650	21.523	387,000
2023-03-30	20.200	21.650	20.050	21.650	21.523	528,000
2023-03-29	20.050	20.650	19.750	20.100	19.983	571,000
2023-03-28	20.400	20.800	20.250	20.400	20.281	628,000
2023-03-27	21.800	21.950	20.500	20.850	20.728	1,730,000
2023-03-24	19.950	22.150	19.950	22.150	22.021	2,823,000
2023-03-23	20.150	20.300	19.750	20.150	20.032	491,000
2023-03-22	19.600	20.000	19.500	20.000	19.883	575,000
2023-03-21	19.500	19.650	19.200	19.550	19.436	490,000
2023-03-20	19.450	20.000	19.300	19.400	19.287	514,000
2023-03-17	19.300	19.750	19.100	19.450	19.336	644,000
2023-03-16	18.800	19.450	18.500	18.800	18.690	694,000
2023-03-15	19.700	19.750	18.750	18.800	18.690	1,004,000
2023-03-14	20.200	20.950	19.100	19.250	19.137	1,525,000
2023-03-13	18.950	20.300	18.400	19.900	19.784	1,653,000
2023-03-10	17.850	18.700	17.650	18.700	18.591	1,248,000
2023-03-09	17.150	18.550	17.000	18.550	18.442	3,406,000
2023-03-08	16.000	16.900	15.950	16.900	16.801	1,060,000
2023-03-07	15.050	15.450	14.900	15.400	15.310	307,000
2023-03-06	15.000	15.100	15.000	15.100	15.012	120,000
2023-03-03	15.400	15.500	15.000	15.050	14.962	137,000
2023-03-02	15.150	15.200	14.700	15.150	15.061	240,000
2023-03-01	15.100	15.500	14.950	15.150	15.061	239,000
2023-02-24	14.500	15.250	14.500	15.000	14.912	645,000
2023-02-23	13.700	14.450	13.500	14.400	14.316	376,000
2023-02-22	14.200	14.200	13.300	13.300	13.222	491,000
2023-02-21	14.400	14.650	14.400	14.450	14.366	306,000
2023-02-20	13.950	14.950	13.950	14.500	14.415	512,000
2023-02-17	13.600	13.800	13.600	13.600	13.521	107,000
2023-02-16	13.650	13.650	13.500	13.600	13.521	95,000
2023-02-15	13.550	13.900	13.550	13.650	13.570	109,000
2023-02-14	13.550	13.850	13.500	13.550	13.471	110,000
2023-02-13	13.550	13.800	13.450	13.500	13.421	89,000
2023-02-10	13.500	13.850	13.500	13.550	13.471	79,000
2023-02-09	13.650	13.850	13.450	13.450	13.371	79,000
2023-02-08	14.500	14.500	13.800	13.850	13.769	328,000

← NewerPage 15 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.