United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	30.200	30.250	29.000	29.350	29.178	883,001
2025-04-30	30.000	30.300	28.800	28.800	28.632	1,136,556
2025-04-29	30.850	32.150	30.050	30.050	29.874	5,970,892
2025-04-28	27.100	29.300	26.900	29.300	29.129	966,570
2025-04-25	26.700	27.300	26.400	26.650	26.494	842,000
2025-04-24	26.400	26.400	25.300	26.000	25.848	350,002
2025-04-23	26.050	26.500	25.850	25.850	25.699	693,011
2025-04-22	23.900	26.750	23.900	25.100	24.953	1,284,989
2025-04-21	26.200	26.250	24.800	24.800	24.655	437,283
2025-04-18	27.000	27.150	25.750	26.000	25.848	529,001
2025-04-17	26.850	27.500	26.050	26.350	26.196	686,231
2025-04-16	27.400	27.800	26.400	26.850	26.693	1,752,052
2025-04-15	24.800	26.650	24.700	26.650	26.494	908,011
2025-04-14	24.750	25.600	24.150	24.250	24.108	748,006
2025-04-11	23.000	23.550	22.000	23.300	23.164	751,246
2025-04-10	23.250	23.450	22.950	23.450	23.313	644,085
2025-04-09	21.350	22.100	21.350	21.350	21.225	1,181,314
2025-04-08	23.700	23.700	23.700	23.700	23.561	163,441
2025-04-07	26.300	26.300	26.300	26.300	26.146	140,251
2025-04-02	29.000	29.200	28.350	29.200	29.029	328,201
2025-04-01	28.900	29.200	28.650	29.000	28.830	435,688
2025-03-31	28.850	29.400	28.150	28.550	28.383	946,012
2025-03-28	30.600	30.600	29.700	30.200	30.023	971,886
2025-03-27	31.850	31.850	31.000	31.050	30.868	575,153
2025-03-26	31.900	32.350	31.500	31.900	31.714	511,221
2025-03-25	32.800	33.050	31.450	31.800	31.614	972,021
2025-03-24	33.350	34.250	32.400	32.400	32.211	1,193,101
2025-03-21	33.800	33.850	33.200	33.350	33.155	607,034
2025-03-20	33.400	34.300	33.250	33.300	33.105	1,042,100
2025-03-19	34.050	34.350	32.900	32.900	32.708	919,001
2025-03-18	34.600	34.650	33.600	33.850	33.652	769,633
2025-03-17	34.100	35.750	33.700	34.250	34.050	1,912,087
2025-03-14	33.550	34.150	33.300	33.800	33.602	814,300
2025-03-13	34.700	35.200	33.250	33.650	33.453	1,817,101
2025-03-12	33.300	35.450	33.250	34.350	34.149	2,936,046
2025-03-11	31.600	33.250	31.100	33.000	32.807	1,095,165
2025-03-10	33.600	33.800	32.550	32.550	32.360	932,228
2025-03-07	34.000	34.650	33.350	33.450	33.254	824,137
2025-03-06	34.800	35.250	34.000	34.000	33.801	707,113
2025-03-05	34.150	35.750	34.150	34.600	34.398	1,565,023
2025-03-04	33.500	34.900	33.250	34.350	34.149	1,067,220
2025-03-03	36.250	36.250	34.500	34.500	34.298	909,014
2025-02-27	36.750	37.500	36.000	36.000	35.790	1,164,318
2025-02-26	36.150	37.500	36.150	36.450	36.237	1,245,342
2025-02-25	36.350	37.500	36.250	36.250	36.038	930,387
2025-02-24	36.600	37.100	35.800	37.100	36.883	1,223,143
2025-02-21	36.550	37.300	35.700	36.950	36.734	1,958,032
2025-02-20	38.400	38.550	36.600	36.600	36.386	2,559,600
2025-02-19	38.400	39.100	38.200	38.300	38.076	1,789,131
2025-02-18	38.300	39.250	38.100	38.600	38.374	2,361,689
2025-02-17	39.400	39.950	38.500	38.550	38.325	2,716,387
2025-02-14	39.650	41.700	38.800	39.250	39.021	7,831,774
2025-02-13	40.000	40.900	39.550	39.550	39.319	3,858,195
2025-02-12	40.500	41.300	39.200	40.200	39.965	7,551,810
2025-02-11	39.200	41.800	39.200	40.400	40.164	11,405,530
2025-02-10	38.150	42.000	37.300	39.100	38.871	19,763,300
2025-02-07	34.650	38.500	34.300	38.500	38.275	7,151,444
2025-02-06	34.500	35.700	34.500	35.000	34.795	1,976,738
2025-02-05	34.450	35.700	34.350	34.350	34.149	2,050,632
2025-02-04	35.450	35.950	33.450	34.150	33.950	2,782,402

← NewerPage 7 of 21 · 1,219 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.