United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	10.250	10.300	10.150	10.200	14.726	43,381
2022-05-12	10.250	10.400	10.000	10.300	14.870	226,549
2022-05-11	10.250	10.400	10.150	10.350	14.943	50,267
2022-05-10	9.680	10.500	9.680	10.500	15.159	176,970
2022-05-09	10.500	10.650	10.350	10.500	15.159	68,860
2022-05-06	10.500	10.500	10.450	10.500	15.159	68,171
2022-05-05	10.800	10.800	10.600	10.650	15.376	28,232
2022-05-04	10.900	10.900	10.500	10.750	15.520	42,693
2022-05-03	10.500	11.300	10.500	11.000	15.881	78,500
2022-04-29	10.450	11.050	10.450	10.650	15.376	60,596
2022-04-28	10.350	10.450	10.300	10.400	15.015	53,022
2022-04-27	10.200	10.200	10.100	10.200	14.726	100,535
2022-04-26	10.100	10.250	10.100	10.250	14.798	34,430
2022-04-25	10.350	10.350	9.990	10.100	14.582	158,378
2022-04-22	10.300	10.400	10.150	10.400	15.015	114,996
2022-04-21	10.400	10.450	10.150	10.400	15.015	99,158
2022-04-20	10.650	10.650	10.150	10.450	15.087	127,391
2022-04-19	10.500	10.750	10.350	10.500	15.159	50,267
2022-04-18	10.400	10.500	10.300	10.450	15.087	48,890
2022-04-15	10.500	10.500	10.300	10.500	15.159	90,206
2022-04-14	10.500	10.500	10.350	10.500	15.159	55,776
2022-04-13	10.700	10.700	10.400	10.550	15.231	57,153
2022-04-12	10.700	10.700	10.350	10.500	15.159	59,908
2022-04-11	10.650	10.650	10.400	10.450	15.087	90,206
2022-04-08	11.000	11.000	10.650	10.650	15.376	28,232
2022-04-07	10.800	10.800	10.650	10.650	15.376	56,465
2022-04-06	10.850	10.900	10.750	10.850	15.665	70,237
2022-04-01	11.000	11.000	10.800	10.850	15.665	92,961
2022-03-31	11.050	11.100	10.950	11.100	16.025	33,741
2022-03-30	11.100	11.100	11.000	11.000	15.881	82,632
2022-03-29	11.050	11.050	11.000	11.050	15.953	43,381
2022-03-28	11.350	11.350	11.000	11.000	15.881	28,921
2022-03-25	11.500	11.500	11.000	11.350	16.386	117,062
2022-03-24	11.050	11.300	11.000	11.250	16.242	31,675
2022-03-23	11.500	11.500	11.000	11.000	15.881	123,948
2022-03-22	11.400	11.450	11.200	11.300	16.314	117,062
2022-03-21	10.950	11.350	10.900	11.200	16.170	129,456
2022-03-18	10.850	10.950	10.750	10.900	15.737	88,829
2022-03-17	10.800	10.850	10.600	10.850	15.665	53,710
2022-03-16	11.000	11.000	10.700	10.800	15.592	47,513
2022-03-15	10.800	10.800	10.500	10.800	15.592	111,553
2022-03-14	10.600	11.000	10.600	10.800	15.592	41,316
2022-03-11	11.000	11.000	10.850	10.850	15.665	77,811
2022-03-10	11.100	11.100	11.000	11.000	15.881	106,044
2022-03-09	10.700	11.000	10.600	10.800	15.592	139,097
2022-03-08	10.550	11.200	10.200	10.700	15.448	179,036
2022-03-07	11.350	11.350	10.400	10.500	15.159	354,629
2022-03-04	11.700	11.750	11.500	11.500	16.603	171,461
2022-03-03	11.750	11.800	11.650	11.700	16.892	42,004
2022-03-02	11.800	11.800	11.600	11.700	16.892	187,299
2022-03-01	12.000	12.000	11.650	11.650	16.820	145,983
2022-02-25	11.900	11.900	11.700	11.700	16.892	124,636
2022-02-24	11.950	11.950	11.700	11.800	17.036	196,939
2022-02-23	12.200	12.200	11.850	11.950	17.253	124,636
2022-02-22	12.100	12.100	11.900	12.000	17.325	68,171
2022-02-21	12.100	12.150	11.950	12.100	17.469	120,505
2022-02-18	12.050	12.150	11.850	12.100	17.469	169,395
2022-02-17	12.300	12.300	12.000	12.100	17.469	129,456
2022-02-16	12.350	12.750	12.200	12.250	17.686	179,724
2022-02-15	12.450	12.800	12.200	12.200	17.614	342,922

← NewerPage 19 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.