United Fiber Optic Communication Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 36.050 | 36.900 | 34.200 | 35.400 | 35.193 | 3,537,130 |
| 2025-01-22 | 36.500 | 38.900 | 35.900 | 37.900 | 37.678 | 18,104,000 |
| 2025-01-21 | 34.000 | 37.450 | 33.700 | 35.900 | 35.690 | 10,799,000 |
| 2025-01-20 | 34.000 | 34.550 | 33.250 | 34.150 | 33.950 | 3,344,000 |
| 2025-01-17 | 36.500 | 36.750 | 34.500 | 34.650 | 34.447 | 8,391,000 |
| 2025-01-16 | 35.850 | 38.000 | 35.050 | 36.350 | 36.137 | 16,290,000 |
| 2025-01-15 | 34.600 | 36.000 | 34.200 | 34.900 | 34.696 | 9,662,000 |
| 2025-01-14 | 33.800 | 36.450 | 33.600 | 33.800 | 33.602 | 14,040,000 |
| 2025-01-13 | 34.500 | 34.700 | 32.000 | 33.600 | 33.404 | 15,208,000 |
| 2025-01-10 | 31.650 | 31.650 | 31.650 | 31.650 | 31.465 | 1,357,000 |
| 2025-01-09 | 30.000 | 30.000 | 28.700 | 28.800 | 28.632 | 1,710,000 |
| 2025-01-08 | 30.900 | 31.200 | 29.400 | 29.900 | 29.725 | 1,725,000 |
| 2025-01-07 | 32.350 | 32.350 | 30.800 | 30.850 | 30.670 | 1,184,000 |
| 2025-01-06 | 33.000 | 33.150 | 31.700 | 31.850 | 31.664 | 1,284,000 |
| 2025-01-03 | 31.250 | 33.750 | 31.200 | 32.600 | 32.409 | 3,295,000 |
| 2025-01-02 | 31.350 | 32.250 | 31.100 | 31.100 | 30.918 | 609,000 |
| 2024-12-31 | 31.700 | 31.700 | 31.200 | 31.350 | 31.167 | 444,000 |
| 2024-12-30 | 32.450 | 32.600 | 31.450 | 31.750 | 31.564 | 546,000 |
| 2024-12-27 | 33.300 | 33.350 | 32.000 | 32.050 | 31.863 | 1,134,000 |
| 2024-12-26 | 33.450 | 33.900 | 32.900 | 33.050 | 32.857 | 1,397,000 |
| 2024-12-25 | 32.600 | 34.500 | 32.600 | 34.150 | 33.950 | 2,691,000 |
| 2024-12-24 | 32.400 | 33.450 | 32.250 | 32.600 | 32.409 | 1,075,000 |
| 2024-12-23 | 32.850 | 32.850 | 32.100 | 32.400 | 32.211 | 748,000 |
| 2024-12-20 | 33.150 | 33.800 | 31.700 | 32.050 | 31.863 | 2,583,000 |
| 2024-12-19 | 31.650 | 34.300 | 31.000 | 33.150 | 32.956 | 5,284,000 |
| 2024-12-18 | 32.250 | 32.250 | 31.100 | 31.600 | 31.415 | 1,418,000 |
| 2024-12-17 | 33.300 | 33.300 | 32.050 | 32.050 | 31.863 | 1,408,000 |
| 2024-12-16 | 34.600 | 34.750 | 32.600 | 32.950 | 32.757 | 2,060,000 |
| 2024-12-13 | 34.850 | 35.750 | 34.100 | 34.300 | 34.099 | 1,903,000 |
| 2024-12-12 | 36.100 | 36.650 | 34.900 | 34.950 | 34.746 | 1,860,000 |
| 2024-12-11 | 36.000 | 36.700 | 35.850 | 35.900 | 35.690 | 1,613,000 |
| 2024-12-10 | 37.000 | 38.250 | 36.150 | 36.150 | 35.939 | 2,480,000 |
| 2024-12-09 | 39.550 | 39.550 | 38.000 | 38.100 | 37.877 | 1,824,000 |
| 2024-12-06 | 40.200 | 40.600 | 39.150 | 39.600 | 39.368 | 2,568,000 |
| 2024-12-05 | 42.050 | 42.050 | 40.150 | 40.600 | 40.363 | 5,598,000 |
| 2024-12-04 | 39.950 | 42.500 | 39.850 | 42.000 | 41.754 | 18,328,000 |
| 2024-12-03 | 35.800 | 39.200 | 35.800 | 39.200 | 38.971 | 5,294,000 |
| 2024-12-02 | 36.200 | 36.800 | 35.600 | 35.650 | 35.442 | 1,773,000 |
| 2024-11-29 | 36.000 | 36.550 | 35.550 | 36.050 | 35.839 | 1,991,000 |
| 2024-11-28 | 36.600 | 37.700 | 35.900 | 35.950 | 35.740 | 2,885,000 |
| 2024-11-27 | 38.950 | 39.350 | 36.900 | 36.950 | 36.734 | 3,568,000 |
| 2024-11-26 | 39.950 | 40.200 | 38.750 | 38.950 | 38.722 | 3,143,000 |
| 2024-11-25 | 39.800 | 42.150 | 39.150 | 40.200 | 39.965 | 6,263,000 |
| 2024-11-22 | 42.100 | 42.600 | 39.900 | 39.900 | 39.667 | 4,168,000 |
| 2024-11-21 | 42.800 | 43.550 | 41.700 | 41.700 | 41.456 | 3,572,000 |
| 2024-11-20 | 43.300 | 44.900 | 42.100 | 42.850 | 42.599 | 7,278,741 |
| 2024-11-19 | 41.700 | 44.650 | 41.050 | 43.100 | 42.848 | 7,875,000 |
| 2024-11-18 | 43.800 | 43.850 | 41.000 | 41.250 | 41.009 | 4,662,000 |
| 2024-11-15 | 44.650 | 45.400 | 41.550 | 43.400 | 43.146 | 6,387,000 |
| 2024-11-14 | 45.050 | 46.900 | 44.400 | 44.500 | 44.240 | 7,007,000 |
| 2024-11-13 | 45.900 | 47.000 | 44.500 | 45.700 | 45.433 | 8,312,000 |
| 2024-11-12 | 45.450 | 46.800 | 44.400 | 45.650 | 45.383 | 7,613,000 |
| 2024-11-11 | 46.800 | 48.450 | 46.800 | 46.800 | 46.526 | 10,068,000 |
| 2024-11-08 | 51.100 | 53.900 | 50.000 | 52.000 | 51.696 | 22,105,000 |
| 2024-11-07 | 51.200 | 55.000 | 50.500 | 50.500 | 50.205 | 20,983,000 |
| 2024-11-06 | 51.500 | 52.600 | 50.200 | 50.200 | 49.906 | 11,629,000 |
| 2024-11-05 | 53.100 | 56.100 | 51.000 | 51.700 | 51.398 | 52,332,000 |
| 2024-11-04 | 47.650 | 51.200 | 46.450 | 51.200 | 50.901 | 26,988,000 |
| 2024-11-01 | 41.400 | 46.550 | 41.200 | 46.550 | 46.278 | 10,705,000 |
| 2024-10-30 | 43.700 | 44.600 | 42.000 | 42.350 | 42.102 | 4,899,000 |
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.