United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	48.450	48.800	45.100	45.950	45.681	4,884,922
2026-04-23	51.900	53.200	47.200	48.150	47.868	9,776,200
2026-04-22	54.000	54.000	51.600	52.400	52.094	8,476,464
2026-04-21	52.200	56.000	50.500	53.200	52.889	25,180,221
2026-04-20	48.200	52.500	47.450	51.600	51.298	14,971,451
2026-04-17	49.150	51.800	47.600	47.800	47.521	11,490,619
2026-04-16	49.350	50.100	48.400	49.050	48.763	6,180,297
2026-04-15	47.600	50.300	47.400	49.100	48.813	13,147,194
2026-04-14	48.600	49.000	46.600	47.650	47.371	5,520,799
2026-04-13	47.250	49.350	46.300	48.200	47.918	8,162,628
2026-04-10	44.650	48.000	43.150	47.500	47.222	10,491,114
2026-04-09	45.550	46.400	44.200	44.300	44.041	4,408,404
2026-04-08	45.900	46.700	45.300	45.300	45.035	3,503,412
2026-04-07	43.400	45.500	43.000	44.950	44.687	3,909,714
2026-04-02	44.650	45.550	42.600	43.850	43.594	5,378,311
2026-04-01	46.500	47.900	44.850	44.850	44.588	7,837,240
2026-03-31	44.200	45.950	43.050	44.900	44.637	7,392,911
2026-03-30	46.200	47.050	44.300	44.650	44.389	5,770,641
2026-03-27	47.550	49.500	47.200	48.000	47.719	12,888,158
2026-03-26	49.400	54.500	47.800	47.800	47.521	35,216,604
2026-03-25	48.600	50.700	48.350	49.600	49.310	25,107,051
2026-03-24	51.500	51.700	46.150	48.000	47.719	32,466,377
2026-03-23	44.100	50.000	43.700	50.000	49.708	28,468,662
2026-03-20	43.300	46.500	43.250	45.500	45.234	13,820,225
2026-03-19	43.600	44.600	42.700	42.700	42.450	4,340,235
2026-03-18	43.250	44.150	42.100	43.600	43.345	4,261,075
2026-03-17	43.700	44.650	42.250	43.000	42.749	4,597,007
2026-03-16	43.200	43.900	41.850	43.700	43.444	3,517,972
2026-03-13	41.550	43.600	41.000	43.350	43.097	3,047,096
2026-03-12	42.400	44.300	42.250	42.250	42.003	3,803,025
2026-03-11	41.150	43.600	41.150	42.900	42.649	3,922,019
2026-03-10	41.850	41.850	39.950	40.800	40.561	3,564,275
2026-03-09	37.750	40.400	36.900	40.250	40.015	2,994,807
2026-03-06	40.850	42.450	40.350	41.000	40.760	3,329,132
2026-03-05	42.150	44.000	41.000	41.500	41.257	5,624,612
2026-03-04	43.150	43.500	40.500	40.500	40.263	6,745,331
2026-03-03	45.450	48.150	44.900	44.950	44.687	27,238,699
2026-03-02	42.400	45.650	42.100	43.800	43.544	8,911,502
2026-02-26	41.700	44.900	41.550	43.950	43.693	7,453,306
2026-02-25	43.100	43.500	40.750	41.200	40.959	3,145,382
2026-02-24	41.950	44.000	41.550	42.850	42.599	6,538,036
2026-02-23	39.600	42.650	39.300	42.150	41.904	3,573,170
2026-02-11	39.950	40.000	38.900	38.950	38.722	1,998,793
2026-02-10	44.250	44.550	40.200	40.200	39.965	10,783,688
2026-02-09	42.000	42.450	40.550	42.450	42.202	3,877,324
2026-02-06	40.400	40.400	37.500	38.600	38.374	2,082,719
2026-02-05	38.400	42.900	38.200	40.950	40.711	6,473,539
2026-02-04	37.800	39.400	37.300	39.250	39.021	1,516,339
2026-02-03	38.850	39.700	37.350	37.750	37.529	1,708,280
2026-02-02	38.750	39.500	37.550	37.900	37.678	2,321,032
2026-01-30	42.800	43.500	39.400	40.000	39.766	3,557,821
2026-01-29	44.300	45.300	42.150	43.150	42.898	11,629,749
2026-01-28	41.900	43.000	40.850	42.600	42.351	10,706,495
2026-01-27	38.650	42.300	38.650	41.750	41.506	9,003,689
2026-01-26	38.150	38.950	37.150	38.550	38.325	1,473,100
2026-01-23	38.600	39.300	37.750	37.850	37.629	1,493,632
2026-01-22	39.350	40.400	38.200	38.850	38.623	2,021,800
2026-01-21	39.900	40.550	38.650	38.750	38.523	2,517,701
2026-01-20	40.000	41.700	39.650	40.050	39.816	3,133,799
2026-01-19	40.800	41.150	40.300	40.400	40.164	2,442,250

← NewerPage 3 of 21 · 1,216 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.