United Fiber Optic Communication Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 44.100 | 45.100 | 43.100 | 43.650 | 43.395 | 5,515,000 |
| 2024-10-28 | 49.500 | 49.800 | 44.600 | 44.600 | 44.339 | 9,071,000 |
| 2024-10-25 | 49.450 | 51.500 | 47.800 | 49.400 | 49.111 | 10,723,000 |
| 2024-10-24 | 51.100 | 51.700 | 49.250 | 49.450 | 49.161 | 7,504,000 |
| 2024-10-23 | 49.900 | 53.500 | 49.900 | 51.800 | 51.497 | 12,166,000 |
| 2024-10-22 | 51.100 | 52.000 | 50.000 | 50.000 | 49.708 | 6,598,000 |
| 2024-10-21 | 51.400 | 53.400 | 51.400 | 51.600 | 51.298 | 9,434,000 |
| 2024-10-18 | 53.900 | 54.300 | 51.100 | 51.100 | 50.801 | 11,318,000 |
| 2024-10-17 | 55.800 | 56.900 | 52.200 | 53.700 | 53.386 | 34,673,000 |
| 2024-10-16 | 49.400 | 54.400 | 48.700 | 54.400 | 54.082 | 23,569,000 |
| 2024-10-15 | 52.800 | 55.700 | 49.250 | 49.500 | 49.211 | 27,581,000 |
| 2024-10-14 | 54.200 | 54.700 | 51.000 | 52.500 | 52.193 | 24,793,000 |
| 2024-10-11 | 55.600 | 56.700 | 50.800 | 53.400 | 53.088 | 49,038,000 |
| 2024-10-09 | 49.300 | 53.500 | 49.000 | 53.500 | 53.187 | 22,550,000 |
| 2024-10-08 | 51.600 | 52.100 | 47.000 | 48.650 | 48.366 | 50,964,000 |
| 2024-10-07 | 48.000 | 49.950 | 46.200 | 49.950 | 49.658 | 39,901,000 |
| 2024-10-04 | 42.650 | 45.450 | 40.650 | 45.450 | 45.184 | 60,480,000 |
| 2024-10-01 | 38.500 | 41.350 | 37.700 | 41.350 | 41.108 | 23,257,000 |
| 2024-09-30 | 36.350 | 38.850 | 35.750 | 37.600 | 37.380 | 11,331,000 |
| 2024-09-27 | 37.600 | 40.050 | 36.600 | 36.600 | 36.386 | 18,623,000 |
| 2024-09-26 | 39.100 | 39.250 | 36.550 | 37.000 | 36.784 | 9,488,000 |
| 2024-09-25 | 40.000 | 40.750 | 37.950 | 38.650 | 38.424 | 30,582,000 |
| 2024-09-24 | 39.300 | 39.950 | 38.200 | 39.950 | 39.716 | 12,843,000 |
| 2024-09-23 | 33.300 | 36.350 | 32.600 | 36.350 | 36.137 | 10,314,000 |
| 2024-09-20 | 34.800 | 35.500 | 33.000 | 33.050 | 32.857 | 17,908,000 |
| 2024-09-19 | 31.600 | 34.300 | 29.900 | 33.800 | 33.602 | 20,837,000 |
| 2024-09-18 | 31.000 | 33.300 | 31.000 | 31.400 | 31.216 | 22,176,000 |
| 2024-09-16 | 27.800 | 30.350 | 27.200 | 30.350 | 30.173 | 10,937,000 |
| 2024-09-13 | 26.650 | 28.650 | 26.650 | 27.600 | 27.439 | 3,482,000 |
| 2024-09-12 | 26.300 | 27.750 | 25.950 | 26.600 | 26.444 | 2,506,000 |
| 2024-09-11 | 27.300 | 27.750 | 25.450 | 25.800 | 25.649 | 5,145,000 |
| 2024-09-10 | 26.500 | 26.500 | 26.500 | 26.500 | 26.345 | 750,000 |
| 2024-09-09 | 23.750 | 24.600 | 23.550 | 24.100 | 23.959 | 701,000 |
| 2024-09-06 | 25.250 | 25.250 | 24.500 | 24.550 | 24.406 | 659,000 |
| 2024-09-05 | 26.000 | 26.450 | 24.850 | 24.950 | 24.804 | 1,185,000 |
| 2024-09-04 | 25.500 | 26.100 | 24.450 | 25.700 | 25.550 | 1,528,000 |
| 2024-09-03 | 27.250 | 27.800 | 26.900 | 26.900 | 26.743 | 744,000 |
| 2024-09-02 | 27.000 | 27.800 | 27.000 | 27.100 | 26.942 | 797,000 |
| 2024-08-30 | 27.900 | 28.200 | 26.900 | 27.000 | 26.842 | 1,456,000 |
| 2024-08-29 | 27.950 | 28.350 | 27.200 | 27.700 | 27.538 | 2,080,000 |
| 2024-08-28 | 29.000 | 29.700 | 28.100 | 28.150 | 27.985 | 3,246,000 |
| 2024-08-27 | 29.050 | 30.350 | 28.400 | 29.000 | 28.830 | 2,895,000 |
| 2024-08-26 | 32.200 | 32.400 | 29.050 | 29.050 | 28.880 | 6,634,000 |
| 2024-08-23 | 27.800 | 31.350 | 27.800 | 30.800 | 30.620 | 9,738,000 |
| 2024-08-22 | 29.100 | 30.550 | 28.300 | 28.700 | 28.532 | 5,594,000 |
| 2024-08-21 | 28.750 | 29.800 | 27.850 | 28.300 | 28.135 | 2,189,000 |
| 2024-08-20 | 26.550 | 28.800 | 26.200 | 28.750 | 28.582 | 2,538,000 |
| 2024-08-19 | 26.300 | 27.150 | 26.000 | 26.500 | 26.345 | 1,055,000 |
| 2024-08-16 | 25.200 | 27.200 | 25.050 | 26.650 | 26.494 | 1,617,000 |
| 2024-08-15 | 23.950 | 24.950 | 23.750 | 24.800 | 24.655 | 666,000 |
| 2024-08-14 | 24.450 | 24.550 | 23.600 | 23.950 | 23.810 | 710,000 |
| 2024-08-13 | 24.400 | 24.650 | 23.400 | 24.100 | 23.959 | 705,000 |
| 2024-08-12 | 25.000 | 25.300 | 23.500 | 23.900 | 23.760 | 1,638,000 |
| 2024-08-09 | 26.200 | 26.950 | 25.700 | 25.700 | 25.550 | 1,122,000 |
| 2024-08-08 | 25.400 | 26.150 | 25.100 | 25.700 | 25.550 | 1,155,000 |
| 2024-08-07 | 25.450 | 28.150 | 25.050 | 26.600 | 26.444 | 1,762,000 |
| 2024-08-06 | 26.300 | 26.400 | 22.500 | 25.750 | 25.599 | 2,263,000 |
| 2024-08-05 | 26.000 | 26.100 | 24.600 | 24.600 | 24.456 | 1,713,000 |
| 2024-08-02 | 28.200 | 28.700 | 27.000 | 27.300 | 27.140 | 1,571,000 |
| 2024-08-01 | 28.250 | 29.500 | 28.050 | 29.250 | 29.079 | 2,143,000 |
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.