United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	43.000	43.000	40.900	41.400	41.158	4,397,450
2026-01-15	42.050	43.800	41.500	42.900	42.649	12,000,945
2026-01-14	36.550	40.250	36.550	40.250	40.015	5,553,827
2026-01-13	37.850	38.200	36.200	36.600	36.386	2,140,558
2026-01-12	36.850	38.450	36.550	37.900	37.678	2,646,316
2026-01-09	37.000	37.550	35.950	36.600	36.386	2,058,884
2026-01-08	37.800	38.700	36.500	36.500	36.287	3,716,471
2026-01-07	39.900	39.950	37.600	37.800	37.579	5,892,389
2026-01-06	42.500	42.750	40.550	40.950	40.711	3,127,054
2026-01-05	43.000	43.250	40.400	40.550	40.313	3,953,755
2026-01-02	42.550	43.650	42.550	42.750	42.500	2,383,116
2025-12-31	44.400	45.450	42.400	42.550	42.301	4,686,387
2025-12-30	45.400	45.500	43.700	44.150	43.892	5,257,670
2025-12-29	47.600	47.600	45.600	45.600	45.333	4,220,985
2025-12-26	48.500	49.400	47.600	47.600	47.322	4,980,780
2025-12-24	49.300	51.000	47.550	48.200	47.918	11,369,895
2025-12-23	48.200	49.000	47.500	48.350	48.067	9,483,150
2025-12-22	45.700	49.000	45.700	47.500	47.222	11,065,007
2025-12-19	45.200	47.400	44.700	44.800	44.538	7,729,901
2025-12-18	47.000	48.500	44.700	45.050	44.787	8,717,104
2025-12-17	45.350	48.300	45.350	47.900	47.620	13,484,054
2025-12-16	45.400	46.700	44.200	44.500	44.240	6,873,136
2025-12-15	46.200	47.500	45.600	45.600	45.333	6,063,612
2025-12-12	49.200	49.950	47.400	47.700	47.421	9,827,619
2025-12-11	47.450	52.000	47.100	48.200	47.918	23,591,321
2025-12-10	48.000	48.500	45.100	47.900	47.620	26,334,187
2025-12-09	42.550	46.750	41.800	46.750	46.477	19,158,329
2025-12-08	43.850	44.950	41.200	42.500	42.252	26,302,361
2025-12-05	39.050	42.950	38.900	42.950	42.699	15,940,543
2025-12-04	40.000	40.150	39.000	39.050	38.822	4,612,276
2025-12-03	40.900	42.500	40.250	40.350	40.114	8,040,382
2025-12-02	41.150	43.000	40.050	40.500	40.263	9,327,250
2025-12-01	40.500	42.500	39.950	41.150	40.909	10,787,208
2025-11-28	40.900	42.650	39.800	40.300	40.064	11,326,776
2025-11-27	41.000	41.800	38.650	41.100	40.860	26,837,749
2025-11-26	38.150	39.950	38.000	39.950	39.716	20,502,277
2025-11-25	36.350	36.350	34.500	36.350	36.137	7,700,419
2025-11-24	31.300	33.050	31.200	33.050	32.857	1,747,412
2025-11-21	30.000	30.950	29.900	30.050	29.874	1,408,000
2025-11-20	31.600	32.850	31.600	32.100	31.912	2,466,820
2025-11-19	31.800	32.250	30.450	30.850	30.670	1,602,069
2025-11-18	33.000	33.050	30.750	31.950	31.763	3,187,985
2025-11-17	30.200	32.600	30.150	32.250	32.061	2,815,783
2025-11-14	31.000	31.500	29.800	29.850	29.675	1,382,001
2025-11-13	30.950	31.750	30.650	31.350	31.167	1,594,013
2025-11-12	30.000	31.300	29.800	30.750	30.570	1,763,055
2025-11-11	31.200	31.250	29.550	29.600	29.427	1,793,094
2025-11-10	28.300	31.200	28.050	31.200	31.018	1,448,103
2025-11-07	28.550	28.700	28.250	28.450	28.284	372,041
2025-11-06	28.700	29.150	28.500	28.750	28.582	452,650
2025-11-05	28.800	29.050	28.050	28.550	28.383	884,382
2025-11-04	30.100	30.300	29.000	29.100	28.930	956,500
2025-11-03	31.300	31.300	30.100	30.100	29.924	657,501
2025-10-31	31.650	31.850	30.800	31.000	30.819	693,423
2025-10-30	33.400	33.500	31.500	31.650	31.465	2,045,695
2025-10-29	33.500	33.800	32.500	33.400	33.205	3,990,554
2025-10-28	30.500	32.100	30.100	31.800	31.614	1,859,394
2025-10-27	30.500	31.150	29.700	30.600	30.421	807,334
2025-10-23	30.850	30.950	30.050	30.100	29.924	510,000
2025-10-22	31.200	31.650	30.800	30.850	30.670	662,377

← NewerPage 4 of 21 · 1,218 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.