United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	12.300	12.500	11.750	12.500	18.047	149,426
2022-02-11	12.550	12.550	12.150	12.400	17.902	106,733
2022-02-10	12.350	12.500	12.300	12.350	17.830	139,097
2022-02-09	12.600	12.600	12.250	12.350	17.830	106,733
2022-02-08	12.600	12.750	12.350	12.450	17.975	145,294
2022-02-07	11.800	12.750	11.800	12.600	18.191	238,944
2022-01-26	11.600	12.100	11.600	11.800	17.036	193,496
2022-01-25	12.000	12.200	11.700	11.700	16.892	154,246
2022-01-24	12.200	12.300	11.600	12.200	17.614	113,619
2022-01-21	12.200	12.500	12.100	12.200	17.614	180,413
2022-01-20	12.000	12.500	11.800	12.350	17.830	430,375
2022-01-19	12.350	12.350	11.600	11.900	17.180	320,199
2022-01-18	12.350	12.350	12.150	12.250	17.686	108,798
2022-01-17	12.100	12.500	12.100	12.150	17.541	192,808
2022-01-14	12.500	12.500	12.200	12.200	17.614	273,374
2022-01-13	13.500	13.500	12.600	12.650	18.263	377,352
2022-01-12	13.700	13.700	13.000	13.050	18.841	242,387
2022-01-11	13.650	13.850	13.450	13.450	19.418	236,189
2022-01-10	13.350	13.450	13.150	13.300	19.202	147,360
2022-01-07	13.900	13.900	13.100	13.300	19.202	333,282
2022-01-06	13.600	14.000	13.500	13.750	19.851	176,281
2022-01-05	13.900	14.150	13.450	13.600	19.635	462,050
2022-01-04	14.500	14.500	13.800	13.850	19.996	707,192
2022-01-03	14.550	14.600	14.100	14.300	20.645	320,887
2021-12-30	14.550	14.750	14.350	14.550	21.006	269,931
2021-12-29	14.950	14.950	14.500	14.600	21.078	475,822
2021-12-28	14.200	15.000	14.200	14.950	21.584	583,244
2021-12-27	14.650	14.800	14.200	14.200	20.501	669,319
2021-12-24	14.700	14.900	14.650	14.650	21.151	327,773
2021-12-23	14.950	15.050	14.650	14.700	21.223	479,265
2021-12-22	15.250	15.300	14.800	14.850	21.439	693,420
2021-12-21	15.300	15.500	14.800	15.200	21.945	1,131,369
2021-12-20	15.100	15.400	14.650	14.900	21.512	1,028,768
2021-12-17	15.100	15.850	14.500	15.100	21.800	2,038,256
2021-12-16	13.900	15.150	13.800	15.150	21.873	2,390,819
2021-12-15	13.550	14.150	13.550	13.800	19.924	325,019
2021-12-14	14.450	14.500	13.500	13.600	19.635	870,390
2021-12-13	13.250	14.500	13.200	14.400	20.790	1,112,089
2021-12-10	13.300	13.350	13.150	13.250	19.129	207,957
2021-12-09	13.250	13.600	13.150	13.300	19.202	252,027
2021-12-08	13.250	13.400	13.100	13.200	19.057	391,813
2021-12-07	13.800	13.850	13.150	13.200	19.057	546,748
2021-12-06	13.600	14.000	13.500	13.750	19.851	285,769
2021-12-03	13.250	13.900	13.250	13.600	19.635	312,624
2021-12-02	13.950	14.000	13.250	13.250	19.129	727,161
2021-12-01	13.900	14.250	13.500	13.900	20.068	870,390
2021-11-30	13.600	14.600	13.050	14.200	20.501	1,530,069
2021-11-29	13.500	14.050	12.800	13.500	19.490	2,089,901
2021-11-26	13.500	14.200	13.050	14.200	20.501	3,110,406
2021-11-25	11.850	12.950	11.800	12.950	18.696	1,020,505
2021-11-24	11.400	11.900	11.400	11.800	17.036	400,076
2021-11-23	11.550	12.100	11.550	11.800	17.036	212,088
2021-11-22	11.100	12.250	11.100	12.000	17.325	329,839
2021-11-19	12.500	12.500	12.000	12.100	17.469	261,668
2021-11-18	12.600	12.600	12.100	12.150	17.541	292,655
2021-11-17	12.850	12.850	12.500	12.550	18.119	358,760
2021-11-16	12.850	13.000	12.500	12.650	18.263	928,921
2021-11-15	11.000	12.500	10.950	12.500	18.047	1,046,672
2021-11-12	12.000	12.450	11.400	11.400	16.459	1,014,307
2021-11-11	12.300	12.700	11.850	12.250	17.686	882,785

← NewerPage 20 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.