United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.650	14.850	14.150	14.350	14.266	537,000
2023-02-06	13.100	14.400	13.050	14.400	14.316	791,000
2023-02-03	13.100	13.200	13.100	13.100	13.023	44,000
2023-02-02	13.000	13.300	12.950	13.000	12.924	115,000
2023-02-01	13.000	13.050	12.950	12.950	12.874	140,000
2023-01-31	12.850	13.300	12.800	12.950	12.874	107,000
2023-01-30	12.800	13.300	12.800	12.850	12.775	39,000
2023-01-17	12.800	12.850	12.700	12.800	12.725	58,000
2023-01-16	12.700	13.050	12.600	12.700	12.626	104,000
2023-01-13	12.650	13.000	12.650	12.700	12.626	75,000
2023-01-12	12.750	12.900	12.650	12.650	12.576	59,000
2023-01-11	12.950	13.200	12.700	12.750	12.675	213,000
2023-01-10	12.600	13.650	12.450	13.400	13.322	239,000
2023-01-09	12.800	12.900	12.350	12.450	12.377	225,000
2023-01-06	13.200	13.350	12.750	12.750	12.675	142,000
2023-01-05	13.700	13.900	13.200	13.200	13.123	120,000
2023-01-04	13.700	13.950	13.600	13.600	13.521	110,000
2023-01-03	14.100	14.200	13.500	13.700	13.620	131,000
2022-12-30	14.000	14.450	13.600	14.050	13.968	147,000
2022-12-29	14.522	14.522	14.522	14.522	14.437	0
2022-12-28	14.522	14.522	14.522	14.522	14.437	0
2022-12-27	14.522	14.522	14.522	14.522	14.437	0
2022-12-26	14.522	14.522	14.522	14.522	14.437	0
2022-12-23	14.522	14.522	14.522	14.522	14.437	0
2022-12-22	14.522	14.522	14.522	14.522	14.437	0
2022-12-21	8.990	10.050	8.990	10.000	14.437	269,931
2022-12-20	9.800	9.800	9.600	9.650	13.932	139,785
2022-12-19	9.820	10.000	9.700	9.780	14.120	85,386
2022-12-16	9.530	9.820	9.530	9.820	14.177	57,153
2022-12-15	9.610	9.800	9.560	9.700	14.004	84,009
2022-12-14	9.410	9.930	9.410	9.910	14.307	98,469
2022-12-13	9.990	10.000	9.920	9.930	14.336	81,943
2022-12-12	9.930	10.050	9.930	9.990	14.423	69,548
2022-12-09	9.980	10.100	9.980	10.000	14.437	93,649
2022-12-08	10.000	10.200	9.950	9.980	14.408	80,566
2022-12-07	10.000	10.050	9.990	10.050	14.510	38,561
2022-12-06	10.000	10.100	10.000	10.000	14.437	40,627
2022-12-05	9.930	10.100	9.930	10.050	14.510	58,531
2022-12-02	9.990	10.000	9.910	9.920	14.322	48,890
2022-12-01	10.000	10.200	9.980	9.980	14.408	57,842
2022-11-30	9.850	9.990	9.750	9.990	14.423	115,684
2022-11-29	9.700	9.790	9.650	9.790	14.134	82,632
2022-11-28	9.650	9.960	9.650	9.750	14.076	45,447
2022-11-25	9.680	9.750	9.600	9.750	14.076	100,535
2022-11-24	9.680	9.720	9.630	9.660	13.947	12,394
2022-11-23	9.870	9.870	9.610	9.770	14.105	57,842
2022-11-22	9.610	9.780	9.610	9.680	13.975	35,807
2022-11-21	9.760	9.780	9.500	9.610	13.874	52,333
2022-11-18	9.920	10.100	9.800	9.860	14.235	163,198
2022-11-17	9.350	10.100	9.350	10.100	14.582	241,698
2022-11-16	9.230	9.350	9.220	9.220	13.311	36,495
2022-11-15	9.180	9.450	9.180	9.310	13.441	40,627
2022-11-14	9.260	9.310	9.160	9.300	13.427	18,592
2022-11-11	9.400	9.400	9.250	9.260	13.369	49,579
2022-11-10	9.300	9.320	9.300	9.320	13.456	3,443
2022-11-09	9.220	9.350	9.220	9.310	13.441	20,658
2022-11-08	9.320	9.700	9.320	9.380	13.542	29,609
2022-11-07	9.130	9.480	9.130	9.290	13.412	77,811
2022-11-04	9.120	9.400	9.030	9.120	13.167	20,658
2022-11-03	9.220	9.280	9.100	9.100	13.138	19,280

← NewerPage 16 of 21 · 1,220 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.