United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	11.950	13.050	11.950	13.000	18.769	1,028,768
2022-08-05	11.950	12.250	11.850	11.950	17.253	237,567
2022-08-04	12.200	12.200	11.450	11.700	16.892	269,931
2022-08-03	12.000	12.450	12.000	12.250	17.686	167,329
2022-08-02	12.600	12.600	12.100	12.150	17.541	360,137
2022-08-01	12.400	13.050	12.250	12.650	18.263	378,041
2022-07-29	12.300	12.500	12.200	12.300	17.758	283,703
2022-07-28	12.200	13.000	12.150	12.500	18.047	564,652
2022-07-27	12.050	12.400	12.050	12.300	17.758	241,698
2022-07-26	12.500	12.600	12.100	12.150	17.541	597,704
2022-07-25	11.500	12.650	11.500	12.650	18.263	842,157
2022-07-22	11.450	11.600	11.450	11.500	16.603	29,609
2022-07-21	11.700	11.750	11.300	11.450	16.531	149,426
2022-07-20	11.850	11.850	11.600	11.700	16.892	96,404
2022-07-19	11.800	11.900	11.600	11.700	16.892	102,601
2022-07-18	11.750	11.900	11.500	11.800	17.036	154,246
2022-07-15	12.100	12.300	11.650	11.750	16.964	157,000
2022-07-14	12.050	12.300	11.550	12.100	17.469	219,663
2022-07-13	12.500	12.500	11.750	12.050	17.397	409,717
2022-07-12	11.600	12.700	11.600	12.600	18.191	809,793
2022-07-11	10.750	11.550	10.650	11.550	16.675	412,471
2022-07-08	10.600	10.600	10.400	10.500	15.159	39,250
2022-07-07	10.500	10.600	10.450	10.500	15.159	52,333
2022-07-06	10.450	10.650	10.450	10.450	15.087	44,070
2022-07-05	10.700	10.700	10.450	10.450	15.087	72,991
2022-07-04	10.700	10.700	10.450	10.450	15.087	174,904
2022-07-01	10.550	10.800	10.450	10.700	15.448	94,338
2022-06-30	10.550	11.200	10.550	10.550	15.231	163,198
2022-06-29	10.800	10.800	10.550	10.550	15.231	25,478
2022-06-28	11.050	11.150	10.700	10.800	15.592	59,908
2022-06-27	10.900	11.200	10.900	10.950	15.809	81,254
2022-06-24	10.600	11.250	10.600	10.850	15.665	148,049
2022-06-23	10.700	10.700	10.550	10.600	15.304	35,807
2022-06-22	10.700	11.000	10.600	10.700	15.448	64,728
2022-06-21	10.800	10.850	10.550	10.700	15.448	47,513
2022-06-20	10.700	10.850	10.450	10.450	15.087	67,482
2022-06-17	10.750	10.900	10.600	10.750	15.520	75,057
2022-06-16	11.200	11.550	10.900	11.000	15.881	172,838
2022-06-15	11.500	11.500	11.100	11.200	16.170	95,026
2022-06-14	11.400	11.500	11.150	11.500	16.603	52,333
2022-06-13	11.750	11.750	11.300	11.450	16.531	78,500
2022-06-10	11.650	11.800	11.500	11.750	16.964	88,140
2022-06-09	11.950	12.300	11.600	11.800	17.036	67,482
2022-06-08	11.750	12.050	11.550	11.900	17.180	99,158
2022-06-07	12.000	12.000	11.550	11.800	17.036	116,373
2022-06-06	12.300	12.300	11.850	12.000	17.325	118,439
2022-06-02	12.150	12.400	11.950	12.300	17.758	119,816
2022-06-01	12.650	12.900	12.150	12.150	17.541	251,339
2022-05-31	12.350	13.200	12.000	12.600	18.191	632,823
2022-05-30	11.400	12.350	11.400	12.350	17.830	564,652
2022-05-27	11.050	11.250	11.050	11.250	16.242	172,838
2022-05-26	11.000	11.000	10.750	11.000	15.881	112,930
2022-05-25	10.850	11.000	10.650	10.900	15.737	106,044
2022-05-24	10.900	10.900	10.550	10.600	15.304	90,895
2022-05-23	10.850	10.850	10.600	10.700	15.448	86,075
2022-05-20	10.700	10.700	10.500	10.600	15.304	37,873
2022-05-19	10.200	10.750	10.200	10.700	15.448	143,228
2022-05-18	10.250	10.350	10.150	10.350	14.943	35,807
2022-05-17	10.500	10.500	10.150	10.200	14.726	61,974
2022-05-16	10.250	10.450	10.150	10.200	14.726	119,127

← NewerPage 18 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.