United Fiber Optic Communication Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 32.000 | 33.100 | 30.900 | 32.300 | 32.111 | 4,062,661 |
| 2025-07-24 | 29.200 | 31.950 | 28.900 | 31.950 | 31.763 | 3,573,372 |
| 2025-07-23 | 28.850 | 29.500 | 28.350 | 29.050 | 28.880 | 1,138,438 |
| 2025-07-22 | 30.500 | 30.500 | 28.450 | 28.450 | 28.284 | 2,404,646 |
| 2025-07-21 | 28.800 | 31.200 | 28.650 | 30.450 | 30.272 | 3,857,080 |
| 2025-07-18 | 26.100 | 28.650 | 25.800 | 28.650 | 28.483 | 2,872,418 |
| 2025-07-17 | 26.500 | 26.500 | 25.500 | 26.050 | 25.898 | 500,688 |
| 2025-07-16 | 26.750 | 26.750 | 26.200 | 26.350 | 26.196 | 458,242 |
| 2025-07-15 | 25.850 | 26.750 | 25.850 | 26.600 | 26.444 | 508,175 |
| 2025-07-14 | 27.000 | 27.000 | 26.150 | 26.150 | 25.997 | 1,209,108 |
| 2025-07-11 | 27.600 | 27.600 | 26.250 | 27.600 | 27.439 | 3,213,861 |
| 2025-07-10 | 25.100 | 25.100 | 25.100 | 25.100 | 24.953 | 466,853 |
| 2025-07-09 | 22.250 | 23.250 | 22.250 | 22.850 | 22.716 | 227,591 |
| 2025-07-08 | 22.500 | 22.550 | 22.050 | 22.250 | 22.120 | 183,001 |
| 2025-07-07 | 23.650 | 23.650 | 22.500 | 22.700 | 22.567 | 357,151 |
| 2025-07-04 | 24.050 | 24.750 | 23.350 | 23.500 | 23.363 | 319,100 |
| 2025-07-03 | 24.000 | 24.400 | 23.750 | 24.050 | 23.909 | 393,000 |
| 2025-07-02 | 23.500 | 23.700 | 23.300 | 23.700 | 23.561 | 198,113 |
| 2025-07-01 | 24.350 | 24.350 | 23.500 | 23.700 | 23.561 | 256,068 |
| 2025-06-30 | 24.450 | 24.450 | 23.200 | 23.700 | 23.561 | 251,050 |
| 2025-06-27 | 24.950 | 24.950 | 23.900 | 24.150 | 24.009 | 198,100 |
| 2025-06-26 | 24.550 | 25.000 | 24.250 | 24.400 | 24.257 | 196,005 |
| 2025-06-25 | 25.300 | 25.300 | 24.100 | 24.200 | 24.059 | 257,217 |
| 2025-06-24 | 24.000 | 24.700 | 24.000 | 24.650 | 24.506 | 202,140 |
| 2025-06-23 | 22.550 | 24.250 | 22.550 | 23.700 | 23.561 | 193,450 |
| 2025-06-20 | 25.700 | 25.700 | 24.250 | 24.300 | 24.158 | 339,050 |
| 2025-06-19 | 25.650 | 26.400 | 25.200 | 25.200 | 25.053 | 255,051 |
| 2025-06-18 | 25.950 | 26.000 | 25.550 | 25.650 | 25.500 | 171,428 |
| 2025-06-17 | 26.000 | 26.300 | 25.400 | 25.500 | 25.351 | 311,001 |
| 2025-06-16 | 25.450 | 25.950 | 24.600 | 25.500 | 25.351 | 254,001 |
| 2025-06-13 | 26.100 | 26.100 | 24.900 | 24.900 | 24.754 | 313,101 |
| 2025-06-12 | 26.050 | 26.300 | 25.800 | 26.000 | 25.848 | 261,443 |
| 2025-06-11 | 26.350 | 27.000 | 25.800 | 26.200 | 26.047 | 587,476 |
| 2025-06-10 | 24.950 | 26.200 | 24.950 | 26.200 | 26.047 | 430,080 |
| 2025-06-09 | 25.150 | 25.400 | 24.750 | 25.400 | 25.252 | 276,854 |
| 2025-06-06 | 24.900 | 25.600 | 24.700 | 25.200 | 25.053 | 213,000 |
| 2025-06-05 | 25.000 | 26.000 | 24.900 | 24.900 | 24.754 | 247,140 |
| 2025-06-04 | 25.400 | 25.700 | 25.000 | 25.000 | 24.854 | 221,178 |
| 2025-06-03 | 25.800 | 25.850 | 24.650 | 24.800 | 24.655 | 404,012 |
| 2025-06-02 | 26.150 | 26.150 | 25.500 | 25.500 | 25.351 | 238,002 |
| 2025-05-29 | 27.500 | 27.500 | 26.500 | 26.600 | 26.444 | 141,200 |
| 2025-05-28 | 26.900 | 27.500 | 26.500 | 26.500 | 26.345 | 219,233 |
| 2025-05-27 | 27.400 | 27.500 | 26.750 | 26.750 | 26.594 | 270,566 |
| 2025-05-26 | 27.700 | 28.050 | 27.200 | 27.400 | 27.240 | 235,000 |
| 2025-05-23 | 28.250 | 28.850 | 27.700 | 27.700 | 27.538 | 110,128 |
| 2025-05-22 | 28.350 | 28.350 | 27.450 | 27.750 | 27.588 | 375,000 |
| 2025-05-21 | 28.700 | 28.900 | 28.400 | 28.550 | 28.383 | 199,039 |
| 2025-05-20 | 28.600 | 29.150 | 28.350 | 28.550 | 28.383 | 208,042 |
| 2025-05-19 | 29.350 | 29.350 | 28.500 | 28.500 | 28.333 | 299,201 |
| 2025-05-16 | 29.850 | 30.000 | 29.350 | 29.350 | 29.178 | 416,200 |
| 2025-05-15 | 29.800 | 30.100 | 29.300 | 29.800 | 29.626 | 558,081 |
| 2025-05-14 | 29.900 | 31.200 | 29.700 | 30.100 | 29.924 | 2,204,302 |
| 2025-05-13 | 30.650 | 30.650 | 29.300 | 29.350 | 29.178 | 986,222 |
| 2025-05-12 | 30.200 | 30.500 | 29.100 | 29.900 | 29.725 | 1,313,067 |
| 2025-05-09 | 28.700 | 30.950 | 28.550 | 30.000 | 29.825 | 3,188,773 |
| 2025-05-08 | 28.600 | 28.950 | 28.450 | 28.700 | 28.532 | 575,678 |
| 2025-05-07 | 27.850 | 29.450 | 27.250 | 28.250 | 28.085 | 1,611,424 |
| 2025-05-06 | 27.850 | 28.350 | 27.350 | 27.650 | 27.488 | 721,114 |
| 2025-05-05 | 29.400 | 29.450 | 27.000 | 27.850 | 27.687 | 862,309 |
| 2025-05-02 | 30.200 | 30.250 | 29.000 | 29.350 | 29.178 | 883,001 |
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.