United Fiber Optic Communication Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 13.150 | 13.200 | 12.700 | 13.100 | 18.913 | 1,083,167 |
| 2021-11-09 | 13.000 | 13.000 | 12.450 | 12.800 | 18.480 | 798,087 |
| 2021-11-08 | 12.900 | 13.350 | 11.750 | 13.150 | 18.985 | 1,815,838 |
| 2021-11-05 | 13.050 | 13.050 | 12.500 | 13.050 | 18.841 | 3,090,436 |
| 2021-11-04 | 11.900 | 11.900 | 11.900 | 11.900 | 17.180 | 169,395 |
| 2021-11-03 | 10.850 | 10.850 | 10.850 | 10.850 | 15.665 | 102,601 |
| 2021-11-02 | 9.760 | 9.900 | 9.540 | 9.900 | 14.293 | 99,158 |
| 2021-11-01 | 9.900 | 9.900 | 9.760 | 9.820 | 14.177 | 32,364 |
| 2021-10-29 | 9.850 | 10.000 | 9.850 | 10.000 | 14.437 | 14,460 |
| 2021-10-28 | 10.000 | 10.100 | 9.800 | 9.850 | 14.221 | 52,333 |
| 2021-10-27 | 9.970 | 10.000 | 9.800 | 9.900 | 14.293 | 70,925 |
| 2021-10-26 | 10.000 | 10.000 | 9.630 | 9.700 | 14.004 | 106,733 |
| 2021-10-25 | 10.000 | 10.200 | 9.970 | 9.970 | 14.394 | 203,137 |
| 2021-10-22 | 10.200 | 10.200 | 9.880 | 9.990 | 14.423 | 70,237 |
| 2021-10-21 | 9.840 | 10.400 | 9.600 | 10.150 | 14.654 | 84,009 |
| 2021-10-20 | 9.660 | 10.050 | 9.660 | 9.850 | 14.221 | 114,307 |
| 2021-10-19 | 10.250 | 10.250 | 9.600 | 9.600 | 13.860 | 216,909 |
| 2021-10-18 | 11.000 | 11.000 | 10.000 | 10.000 | 14.437 | 276,817 |
| 2021-10-15 | 11.000 | 11.050 | 10.650 | 10.700 | 15.448 | 139,785 |
| 2021-10-14 | 11.150 | 11.150 | 10.600 | 10.950 | 15.809 | 143,917 |
← NewerPage 21 of 21 · 1,220 trading days
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.