United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	32.150	32.200	31.050	31.150	30.968	1,008,906
2025-10-20	29.800	32.300	29.800	31.800	31.614	2,220,330
2025-10-17	29.800	30.050	29.400	29.750	29.576	580,287
2025-10-16	29.850	30.700	29.800	29.850	29.675	659,378
2025-10-15	30.050	30.400	29.700	29.800	29.626	616,460
2025-10-14	31.000	31.500	29.800	29.900	29.725	841,772
2025-10-13	28.500	30.850	28.500	30.650	30.471	554,200
2025-10-09	31.400	32.450	31.000	31.100	30.918	1,034,502
2025-10-08	31.100	31.250	30.050	31.000	30.819	738,759
2025-10-07	29.950	30.650	29.800	30.150	29.974	506,367
2025-10-03	29.900	30.400	29.550	29.550	29.377	444,308
2025-10-02	29.850	31.250	29.700	29.750	29.576	811,743
2025-10-01	30.750	30.750	29.500	29.700	29.526	335,000
2025-09-30	30.100	30.500	29.550	30.400	30.222	346,159
2025-09-29	30.000	30.000	30.000	30.000	29.825	0
2025-09-26	30.900	30.950	29.850	30.000	29.825	665,120
2025-09-25	30.600	32.200	30.600	30.900	30.719	492,000
2025-09-24	31.300	31.450	30.700	30.700	30.521	484,365
2025-09-23	32.000	32.200	31.300	31.500	31.316	437,000
2025-09-22	32.250	32.600	31.800	32.000	31.813	473,186
2025-09-19	31.550	32.750	31.300	32.250	32.061	1,057,318
2025-09-18	31.350	31.700	31.000	31.200	31.018	485,210
2025-09-17	32.100	32.100	31.250	31.350	31.167	415,115
2025-09-16	30.450	32.300	30.300	31.650	31.465	511,135
2025-09-15	31.100	31.200	30.200	30.450	30.272	563,099
2025-09-12	30.700	32.150	30.700	31.050	30.868	589,325
2025-09-11	32.450	32.750	30.700	30.800	30.620	1,017,138
2025-09-10	33.300	33.600	32.400	32.450	32.260	729,483
2025-09-09	34.300	34.300	33.250	33.300	33.105	789,200
2025-09-08	32.550	34.050	32.550	33.800	33.602	884,688
2025-09-05	32.150	32.900	32.150	32.300	32.111	618,887
2025-09-04	33.200	33.500	32.000	32.000	31.813	666,689
2025-09-03	32.650	33.150	32.600	33.050	32.857	408,000
2025-09-02	34.250	34.550	32.250	32.600	32.409	894,272
2025-09-01	34.750	34.950	33.500	33.700	33.503	1,103,354
2025-08-29	36.750	36.750	35.000	35.000	34.795	1,980,748
2025-08-28	34.900	36.250	34.000	36.200	35.988	2,446,310
2025-08-27	34.500	35.000	34.150	34.700	34.497	1,127,116
2025-08-26	34.900	34.900	34.150	34.350	34.149	935,134
2025-08-25	34.950	35.300	34.100	34.900	34.696	1,392,487
2025-08-22	34.150	35.350	33.850	34.000	33.801	1,389,115
2025-08-21	32.950	35.000	32.850	34.150	33.950	1,470,109
2025-08-20	34.200	34.600	32.550	32.650	32.459	1,904,300
2025-08-19	34.750	36.500	34.050	34.650	34.447	1,973,132
2025-08-18	36.050	36.350	34.800	35.550	35.342	3,210,505
2025-08-15	35.050	37.500	34.500	37.350	37.132	6,583,017
2025-08-14	31.300	34.150	30.900	34.150	33.950	3,911,324
2025-08-13	31.700	31.700	30.100	31.050	30.868	1,243,443
2025-08-12	31.950	31.950	31.200	31.300	31.117	1,155,509
2025-08-11	30.100	32.100	30.100	32.000	31.813	2,396,551
2025-08-08	29.600	30.350	29.600	29.800	29.626	522,236
2025-08-07	30.500	30.550	29.550	29.600	29.427	1,000,688
2025-08-06	30.200	30.750	30.100	30.250	30.073	675,544
2025-08-05	30.550	31.650	30.450	30.700	30.521	1,547,543
2025-08-04	29.900	30.350	29.000	30.000	29.825	653,035
2025-08-01	30.600	30.600	30.600	30.600	30.421	0
2025-07-31	31.200	31.750	30.600	30.600	30.421	1,298,071
2025-07-30	30.400	31.500	29.650	31.200	31.018	1,303,750
2025-07-29	31.500	31.500	30.300	30.500	30.322	1,789,277
2025-07-28	32.000	32.100	31.000	31.250	31.067	1,486,162

← NewerPage 5 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.