United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.200	9.230	9.140	9.220	13.311	18,592
2022-11-01	9.400	9.400	9.000	9.220	13.311	44,070
2022-10-31	9.090	9.340	9.090	9.290	13.412	30,987
2022-10-28	9.350	9.350	8.650	9.320	13.456	75,057
2022-10-27	9.500	9.500	9.330	9.490	13.701	11,017
2022-10-26	9.770	9.770	9.430	9.430	13.614	4,820
2022-10-25	9.330	9.430	9.220	9.430	13.614	37,873
2022-10-24	9.420	9.690	9.410	9.440	13.629	23,412
2022-10-21	9.690	9.690	9.510	9.530	13.759	9,640
2022-10-20	9.510	9.720	9.200	9.690	13.990	24,101
2022-10-19	9.650	9.650	9.580	9.580	13.831	12,394
2022-10-18	9.630	9.650	9.500	9.610	13.874	24,101
2022-10-17	9.610	9.780	9.590	9.600	13.860	30,298
2022-10-14	10.100	10.100	9.640	9.870	14.250	18,592
2022-10-13	10.050	10.050	9.400	9.590	13.845	48,890
2022-10-12	9.340	9.820	9.340	9.700	14.004	41,316
2022-10-11	9.900	9.900	9.580	9.640	13.918	64,728
2022-10-07	10.000	10.000	9.910	9.930	14.336	21,346
2022-10-06	10.050	10.050	9.900	9.950	14.365	89,518
2022-10-05	10.300	10.400	10.150	10.150	14.654	35,118
2022-10-04	10.200	10.700	10.000	10.200	14.726	103,978
2022-10-03	9.980	10.050	9.700	10.000	14.437	47,513
2022-09-30	10.100	10.100	9.950	10.000	14.437	47,513
2022-09-29	10.300	10.500	10.100	10.200	14.726	68,171
2022-09-28	10.700	10.750	10.200	10.200	14.726	148,049
2022-09-27	10.950	10.950	10.550	10.900	15.737	104,667
2022-09-26	11.100	11.150	10.650	11.000	15.881	78,500
2022-09-23	11.350	11.650	11.100	11.100	16.025	109,487
2022-09-22	10.850	11.900	10.850	11.500	16.603	183,167
2022-09-21	11.100	11.100	10.850	10.850	15.665	24,789
2022-09-20	10.800	11.300	10.750	11.150	16.098	76,434
2022-09-19	10.800	10.850	10.600	10.700	15.448	90,895
2022-09-16	11.000	11.000	10.850	10.850	15.665	75,057
2022-09-15	11.050	11.100	11.000	11.000	15.881	71,614
2022-09-14	11.100	11.100	11.000	11.000	15.881	55,088
2022-09-13	11.100	11.350	11.100	11.100	16.025	101,224
2022-09-12	11.250	11.400	11.100	11.100	16.025	168,018
2022-09-08	11.200	11.300	11.050	11.250	16.242	69,548
2022-09-07	11.050	11.200	11.000	11.200	16.170	129,456
2022-09-06	11.500	11.500	11.050	11.250	16.242	131,522
2022-09-05	11.800	11.800	11.500	11.500	16.603	196,939
2022-09-02	11.850	11.950	11.700	11.850	17.108	88,829
2022-09-01	11.950	11.950	11.850	11.850	17.108	122,570
2022-08-31	12.050	12.200	11.900	11.950	17.253	174,904
2022-08-30	11.950	12.200	11.850	12.000	17.325	101,224
2022-08-29	11.900	12.100	11.800	11.950	17.253	166,641
2022-08-26	12.150	12.150	11.950	12.050	17.397	179,036
2022-08-25	12.050	12.200	12.050	12.100	17.469	91,583
2022-08-24	12.300	12.300	11.950	12.050	17.397	185,233
2022-08-23	12.150	12.400	11.800	12.250	17.686	119,816
2022-08-22	12.550	12.550	12.100	12.150	17.541	89,518
2022-08-19	12.600	12.700	12.250	12.350	17.830	385,616
2022-08-18	12.100	12.500	12.100	12.500	18.047	430,375
2022-08-17	12.050	12.250	11.550	11.850	17.108	389,747
2022-08-16	12.250	12.350	12.000	12.050	17.397	271,997
2022-08-15	12.600	12.600	12.200	12.250	17.686	312,624
2022-08-12	12.600	12.650	12.300	12.600	18.191	204,514
2022-08-11	12.500	12.850	12.200	12.500	18.047	977,123
2022-08-10	12.550	13.500	12.500	13.100	18.913	972,303
2022-08-09	12.800	12.850	12.500	12.650	18.263	440,015

← NewerPage 17 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.